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 39.49 39.59 39.40 39.50 21.5K
10:05 39.44 39.74 39.44 39.60 46.0K
10:10 39.60 39.79 39.56 39.76 92.0K
10:15 39.65 39.68 39.41 39.48 23.7K
10:20 39.42 39.42 39.13 39.21 37.3K
10:25 39.20 39.26 39.04 39.22 39.5K
10:30 39.22 39.38 39.22 39.38 25.1K
10:35 39.34 39.34 39.16 39.16 19.2K
10:40 39.18 39.23 39.12 39.19 87.2K
10:45 39.18 39.26 39.16 39.17 7.8K
10:50 39.17 39.31 39.16 39.25 55.8K
10:55 39.27 39.30 39.20 39.20 17.2K
11:00 39.20 39.23 39.10 39.18 69.8K
11:05 39.19 39.23 39.11 39.15 31.3K
11:10 39.24 39.40 39.20 39.40 62.9K
11:15 39.35 39.40 39.30 39.33 24.0K
11:20 39.41 39.47 39.41 39.46 61.6K
11:25 39.46 39.53 39.41 39.52 22.5K
11:30 39.51 39.51 39.33 39.34 24.2K
11:35 39.34 39.36 39.24 39.25 34.5K
11:40 39.25 39.28 39.18 39.19 5.0K
11:45 39.18 39.18 39.05 39.07 41.8K
11:50 39.07 39.10 39.03 39.08 33.8K
11:55 39.09 39.15 39.08 39.15 69.6K
12:00 39.13 39.30 39.13 39.30 53.8K
12:05 39.30 39.32 39.25 39.32 26.9K
12:10 39.31 39.32 39.23 39.24 18.2K
12:15 39.23 39.26 39.20 39.25 19.1K
12:20 39.22 39.27 39.22 39.25 15.6K
12:25 39.25 39.29 39.22 39.27 14.1K
12:30 39.27 39.36 39.26 39.33 61.0K
12:35 39.33 39.35 39.31 39.33 11.1K
12:40 39.33 39.34 39.30 39.31 6.8K
12:45 39.33 39.34 39.29 39.34 13.4K
12:50 39.35 39.35 39.29 39.30 11.6K
12:55 39.29 39.35 39.28 39.35 9.9K
13:00 39.36 39.36 39.33 39.33 8.4K
13:05 39.34 39.35 39.31 39.33 17.0K
13:10 39.33 39.43 39.33 39.43 40.7K
13:15 39.42 39.42 39.31 39.33 13.6K
13:20 39.35 39.37 39.35 39.35 9.4K
13:25 39.35 39.38 39.33 39.33 10.1K
13:30 39.33 39.42 39.33 39.36 21.7K
13:35 39.36 39.38 39.35 39.35 6.2K
13:40 39.35 39.36 39.33 39.33 17.2K
13:45 39.33 39.40 39.33 39.40 18.7K
13:50 39.38 39.40 39.33 39.34 93.0K
13:55 39.35 39.37 39.33 39.33 19.8K
14:00 39.33 39.37 39.33 39.34 11.5K
14:05 39.34 39.34 39.29 39.33 22.7K
14:10 39.33 39.39 39.32 39.35 43.9K
14:15 39.37 39.41 39.34 39.41 18.5K
14:20 39.41 39.44 39.39 39.41 10.0K
14:25 39.41 39.45 39.40 39.42 30.0K
14:30 39.40 39.46 39.40 39.45 14.1K
14:35 39.46 39.55 39.46 39.51 48.4K
14:40 39.50 39.58 39.50 39.52 16.1K
14:45 39.53 39.67 39.53 39.64 62.6K
14:50 39.65 39.65 39.57 39.59 35.8K
14:55 39.59 39.61 39.54 39.58 19.9K
15:00 39.58 39.62 39.52 39.58 300.4K
15:05 39.57 39.57 39.52 39.56 13.3K
15:10 39.55 39.61 39.54 39.58 15.7K
15:15 39.59 39.67 39.57 39.62 27.6K
15:20 39.63 39.64 39.59 39.62 18.1K
15:25 39.62 39.65 39.56 39.59 26.3K
15:30 39.59 39.63 39.58 39.61 15.0K
15:35 39.60 39.62 39.57 39.60 19.5K
15:40 39.60 39.62 39.55 39.56 18.7K
15:45 39.56 39.59 39.50 39.51 17.9K
15:50 39.51 39.59 39.50 39.54 37.6K
15:55 39.53 39.56 39.51 39.54 16.5K
16:00 39.51 39.56 39.51 39.55 19.4K
16:05 39.55 39.59 39.51 39.58 24.3K
16:10 39.58 39.59 39.55 39.58 24.1K
16:15 39.58 39.58 39.51 39.53 30.4K
16:20 39.53 39.55 39.50 39.53 24.0K
16:25 39.54 39.54 39.44 39.48 71.4K
16:30 39.48 39.53 39.47 39.53 31.8K
16:35 39.54 39.58 39.52 39.55 41.0K
16:40 39.56 39.59 39.55 39.59 57.5K
16:45 39.59 39.62 39.50 39.52 58.0K
16:50 39.53 39.58 39.46 39.52 63.7K
16:55 39.33 39.33 39.33 39.33 325.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available