Hapvida

HAPV3
🏛️ brazil →
35.55
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 40.14 40.22 39.93 40.02 36.9K
10:05 39.97 39.98 39.73 39.86 122.0K
10:10 39.88 39.89 39.61 39.66 55.1K
10:15 39.66 39.76 39.64 39.76 41.1K
10:20 39.72 39.75 39.69 39.69 13.3K
10:25 39.69 39.70 39.56 39.56 23.5K
10:30 39.56 39.61 39.47 39.51 22.3K
10:35 39.53 39.57 39.51 39.55 9.5K
10:40 39.57 39.85 39.55 39.75 114.6K
10:45 39.78 39.98 39.77 39.95 93.2K
10:50 39.94 39.94 39.70 39.72 49.6K
10:55 39.73 39.84 39.69 39.84 12.3K
11:00 39.88 39.93 39.78 39.81 30.9K
11:05 39.82 39.93 39.82 39.87 42.3K
11:10 39.90 39.90 39.84 39.89 16.1K
11:15 39.89 40.18 39.88 40.09 155.9K
11:20 40.09 40.17 40.04 40.10 33.9K
11:25 40.06 40.08 40.02 40.03 9.8K
11:30 40.01 40.06 40.00 40.04 16.4K
11:35 40.03 40.04 39.95 39.95 11.6K
11:40 40.00 40.00 39.90 39.98 13.2K
11:45 39.98 40.02 39.97 39.99 4.2K
11:50 40.00 40.09 40.00 40.03 22.5K
11:55 40.02 40.14 39.93 40.14 77.0K
12:00 40.12 40.18 40.09 40.14 103.0K
12:05 40.15 40.20 40.07 40.12 49.2K
12:10 40.10 40.14 40.02 40.05 29.7K
12:15 40.06 40.06 39.98 39.98 25.0K
12:20 39.98 40.02 39.98 40.02 5.0K
12:25 40.03 40.06 40.02 40.06 6.7K
12:30 40.06 40.11 40.06 40.08 2.3K
12:35 40.09 40.10 40.06 40.07 10.8K
12:40 40.07 40.07 40.04 40.06 5.6K
12:45 40.07 40.07 40.03 40.05 5.2K
12:50 40.03 40.07 40.00 40.04 38.1K
12:55 40.05 40.06 40.04 40.05 31.9K
13:00 40.02 40.02 39.96 40.00 19.0K
13:05 39.99 40.02 39.99 40.01 3.3K
13:10 40.02 40.02 39.98 39.98 21.3K
13:15 40.00 40.00 39.97 40.00 11.1K
13:20 39.98 40.00 39.89 39.96 18.3K
13:25 39.95 39.95 39.89 39.89 7.8K
13:30 39.91 39.94 39.91 39.91 3.8K
13:35 39.94 39.95 39.87 39.88 21.7K
13:40 39.86 39.92 39.86 39.90 5.7K
13:45 39.92 39.92 39.85 39.86 28.9K
13:50 39.87 39.89 39.84 39.87 13.3K
13:55 39.86 39.90 39.86 39.90 4.7K
14:00 39.90 39.91 39.89 39.89 5.4K
14:05 39.90 39.91 39.90 39.90 13.8K
14:10 39.88 39.90 39.84 39.87 11.0K
14:15 39.88 39.88 39.78 39.78 30.7K
14:20 39.81 39.82 39.77 39.81 11.5K
14:25 39.79 39.81 39.77 39.77 35.5K
14:30 39.79 39.79 39.74 39.77 10.5K
14:35 39.75 39.78 39.74 39.74 11.5K
14:40 39.75 39.89 39.71 39.85 294.7K
14:45 39.86 39.86 39.78 39.81 12.6K
14:50 39.78 39.84 39.78 39.80 10.1K
14:55 39.82 39.90 39.80 39.90 10.2K
15:00 39.90 39.97 39.87 39.89 137.9K
15:05 39.89 39.91 39.86 39.86 10.7K
15:10 39.88 39.91 39.87 39.90 9.4K
15:15 39.91 39.93 39.88 39.90 11.7K
15:20 39.90 39.92 39.87 39.92 11.6K
15:25 39.92 39.93 39.85 39.86 13.0K
15:30 39.88 39.92 39.86 39.91 8.5K
15:35 39.90 39.95 39.88 39.94 26.6K
15:40 39.95 40.04 39.92 40.01 65.9K
15:45 40.02 40.10 40.01 40.10 32.6K
15:50 40.10 40.11 40.08 40.09 55.1K
15:55 40.10 40.10 40.07 40.08 41.9K
16:00 40.12 40.18 40.10 40.16 59.7K
16:05 40.17 40.18 40.13 40.14 52.0K
16:10 40.14 40.21 40.14 40.18 67.7K
16:15 40.19 40.19 40.14 40.14 72.5K
16:20 40.16 40.19 40.13 40.16 39.2K
16:25 40.17 40.18 40.11 40.14 57.5K
16:30 40.15 40.20 40.10 40.10 58.2K
16:35 40.10 40.10 40.01 40.01 31.1K
16:40 40.02 40.03 39.97 40.00 30.9K
16:45 40.00 40.03 39.99 40.02 27.0K
16:50 40.01 40.03 39.99 40.02 26.0K
16:55 40.00 40.00 40.00 40.00 516.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available