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
10:10 39.58 39.83 39.57 39.65 131.1K
10:15 39.54 39.74 39.54 39.60 60.8K
10:20 39.63 39.65 39.49 39.50 481.5K
10:25 39.50 39.66 39.46 39.46 162.8K
10:30 39.50 39.50 39.32 39.32 75.2K
10:35 39.28 39.28 38.96 38.97 923.6K
10:40 38.96 39.12 38.56 38.59 251.7K
10:45 38.57 38.91 38.57 38.72 151.5K
10:50 38.74 38.74 38.53 38.61 160.4K
10:55 38.61 38.77 38.54 38.68 86.3K
11:00 38.66 38.73 38.42 38.53 133.5K
11:05 38.51 38.60 38.51 38.60 23.8K
11:10 38.61 38.68 38.48 38.51 69.3K
11:15 38.50 38.55 38.39 38.43 72.4K
11:20 38.41 38.43 38.23 38.31 380.5K
11:25 38.30 38.30 38.16 38.25 262.3K
11:30 38.25 38.42 38.25 38.37 256.2K
11:35 38.36 38.53 38.36 38.48 308.2K
11:40 38.48 38.65 38.46 38.58 189.3K
11:45 38.58 38.58 38.46 38.57 159.0K
11:50 38.54 38.69 38.53 38.65 55.1K
11:55 38.64 38.68 38.58 38.59 407.6K
12:00 38.59 38.62 38.55 38.62 56.7K
12:05 38.62 38.72 38.60 38.70 129.0K
12:10 38.70 38.82 38.69 38.82 46.0K
12:15 38.84 38.91 38.82 38.84 124.5K
12:20 38.85 38.87 38.76 38.83 72.3K
12:25 38.85 38.86 38.79 38.86 35.5K
12:30 38.84 38.88 38.80 38.83 46.6K
12:35 38.83 38.91 38.83 38.87 22.0K
12:40 38.88 38.92 38.85 38.92 28.9K
12:45 38.91 38.92 38.86 38.87 35.7K
12:50 38.87 38.88 38.80 38.80 22.4K
12:55 38.80 38.83 38.78 38.82 18.6K
13:00 38.81 38.85 38.75 38.85 31.6K
13:05 38.85 38.91 38.83 38.91 14.9K
13:10 38.90 39.03 38.90 39.03 46.7K
13:15 39.04 39.09 39.00 39.00 56.5K
13:20 38.97 38.99 38.93 38.94 15.1K
13:25 38.95 38.96 38.89 38.95 29.2K
13:30 38.94 38.96 38.93 38.95 13.9K
13:35 38.95 38.97 38.93 38.93 15.2K
13:40 38.92 38.94 38.83 38.85 24.7K
13:45 38.85 38.87 38.82 38.83 11.7K
13:50 38.84 38.88 38.83 38.86 18.7K
13:55 38.87 38.88 38.84 38.85 14.0K
14:00 38.84 38.84 38.78 38.81 20.3K
14:05 38.81 38.85 38.77 38.85 42.8K
14:10 38.85 38.88 38.82 38.86 76.3K
14:15 38.86 39.03 38.86 39.02 61.9K
14:20 39.03 39.03 38.96 39.00 32.3K
14:25 39.00 39.05 38.98 38.98 21.8K
14:30 38.97 38.98 38.93 38.95 241.5K
14:35 38.95 38.98 38.95 38.97 13.3K
14:40 38.98 38.98 38.91 38.94 26.2K
14:45 38.93 38.98 38.93 38.98 16.5K
14:50 38.98 38.98 38.80 38.80 19.6K
14:55 38.80 38.86 38.77 38.86 24.7K
15:00 38.85 38.90 38.85 38.89 21.5K
15:05 38.88 38.92 38.86 38.87 318.1K
15:10 38.88 38.88 38.82 38.82 27.8K
15:15 38.82 38.86 38.82 38.84 17.3K
15:20 38.84 38.85 38.77 38.77 50.8K
15:25 38.76 38.77 38.73 38.76 21.2K
15:30 38.75 38.76 38.66 38.67 34.7K
15:35 38.67 38.68 38.58 38.62 215.5K
15:40 38.62 38.63 38.44 38.44 66.1K
15:45 38.44 38.47 38.25 38.35 143.4K
15:50 38.38 38.41 38.34 38.36 33.8K
15:55 38.35 38.35 38.16 38.21 132.2K
16:00 38.20 38.37 38.20 38.37 69.8K
16:05 38.37 38.37 38.32 38.36 25.5K
16:10 38.35 38.35 38.28 38.29 230.4K
16:15 38.29 38.46 38.29 38.46 60.8K
16:20 38.47 38.47 38.40 38.41 46.4K
16:25 38.41 38.43 38.27 38.42 54.9K
16:30 38.40 38.40 38.27 38.31 181.3K
16:35 38.33 38.34 38.13 38.29 163.7K
16:40 38.28 38.28 38.06 38.12 253.4K
16:45 38.13 38.20 38.12 38.15 169.5K
16:50 38.15 38.25 38.11 38.24 177.9K
16:55 38.14 38.14 38.14 38.14 961.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available