Hapvida

HAPV3
🏛️ brazil →
35.48
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 40.21 40.38 40.19 40.27 25.1K
10:05 40.30 40.37 40.19 40.22 6.1K
10:10 40.31 40.31 40.11 40.18 10.5K
10:15 40.11 40.22 40.11 40.17 5.6K
10:20 40.22 40.27 40.22 40.27 7.9K
10:25 40.30 40.40 40.25 40.36 27.1K
10:30 40.41 40.50 40.35 40.36 34.1K
10:35 40.38 40.43 40.36 40.42 10.8K
10:40 40.42 40.56 40.41 40.56 17.9K
10:45 40.54 40.62 40.50 40.57 71.5K
10:50 40.54 40.55 40.50 40.51 14.6K
10:55 40.51 40.57 40.49 40.49 20.1K
11:00 40.49 40.49 40.32 40.32 26.6K
11:05 40.32 40.38 40.30 40.37 16.2K
11:10 40.38 40.44 40.36 40.38 19.3K
11:15 40.37 40.37 40.30 40.36 11.0K
11:20 40.37 40.40 40.33 40.36 13.7K
11:25 40.37 40.43 40.35 40.35 11.7K
11:30 40.35 40.51 40.32 40.49 23.9K
11:35 40.49 40.58 40.47 40.52 33.3K
11:40 40.51 40.54 40.43 40.52 22.9K
11:45 40.53 40.60 40.51 40.54 21.9K
11:50 40.55 40.55 40.44 40.45 17.0K
11:55 40.46 40.53 40.44 40.52 15.0K
12:00 40.50 40.54 40.46 40.46 109.9K
12:05 40.40 40.40 40.32 40.32 18.9K
12:10 40.35 40.35 40.13 40.23 46.7K
12:15 40.23 40.24 40.13 40.17 68.9K
12:20 40.20 40.25 40.17 40.19 12.0K
12:25 40.19 40.20 40.13 40.15 19.1K
12:30 40.13 40.16 40.13 40.16 3.5K
12:35 40.18 40.23 40.15 40.17 23.9K
12:40 40.16 40.21 40.16 40.19 14.8K
12:45 40.21 40.21 40.16 40.16 10.1K
12:50 40.18 40.18 40.12 40.14 25.0K
12:55 40.14 40.20 40.13 40.13 53.0K
13:00 40.12 40.16 40.11 40.15 30.9K
13:05 40.15 40.16 40.13 40.14 10.5K
13:10 40.14 40.16 40.13 40.13 13.2K
13:15 40.12 40.16 40.12 40.14 9.3K
13:20 40.13 40.20 40.13 40.18 16.7K
13:25 40.17 40.17 40.14 40.15 10.6K
13:30 40.16 40.16 40.11 40.13 11.7K
13:35 40.12 40.13 40.06 40.07 14.2K
13:40 40.07 40.10 40.04 40.10 9.5K
13:45 40.10 40.14 40.10 40.14 6.3K
13:50 40.14 40.15 40.08 40.09 25.1K
13:55 40.06 40.07 40.00 40.07 29.0K
14:00 40.10 40.13 40.09 40.13 41.7K
14:05 40.12 40.12 40.06 40.08 20.8K
14:10 40.09 40.12 40.09 40.11 20.7K
14:15 40.10 40.12 40.10 40.10 18.9K
14:20 40.10 40.12 40.04 40.08 90.3K
14:25 40.07 40.08 39.97 40.00 38.2K
14:30 39.99 40.03 39.99 40.00 26.3K
14:35 40.01 40.12 40.01 40.11 27.3K
14:40 40.11 40.13 40.08 40.08 29.7K
14:45 40.08 40.09 40.05 40.06 29.1K
14:50 40.08 40.10 40.07 40.08 31.8K
14:55 40.09 40.10 40.05 40.09 31.6K
15:00 40.09 40.12 40.05 40.05 47.3K
15:05 40.05 40.05 39.91 39.92 46.6K
15:10 39.92 39.95 39.72 39.73 57.9K
15:15 39.71 39.72 39.61 39.63 50.4K
15:20 39.63 39.63 39.55 39.60 56.3K
15:25 39.67 39.70 39.56 39.56 65.0K
15:30 39.53 39.54 39.45 39.46 59.7K
15:35 39.48 39.50 39.46 39.48 48.2K
15:40 39.48 39.52 39.47 39.50 59.6K
15:45 39.49 39.57 39.49 39.53 49.4K
15:50 39.53 39.53 39.48 39.49 57.7K
15:55 39.50 39.52 39.47 39.50 61.7K
16:00 39.50 39.52 39.46 39.52 56.9K
16:05 39.53 39.59 39.52 39.57 50.6K
16:10 39.57 39.59 39.56 39.58 36.1K
16:15 39.58 39.61 39.57 39.58 48.6K
16:20 39.59 39.61 39.54 39.61 66.2K
16:25 39.62 39.62 39.59 39.62 27.4K
16:30 39.58 39.62 39.57 39.57 47.5K
16:35 39.59 39.64 39.58 39.62 51.3K
16:40 39.63 39.65 39.58 39.64 83.9K
16:45 39.63 39.66 39.61 39.66 94.8K
16:50 39.75 39.77 39.71 39.74 80.2K
16:55 39.74 39.74 39.74 39.74 410.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available