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 38.03 38.07 37.82 37.88 31.5K
10:05 37.83 37.91 37.67 37.70 92.5K
10:10 37.70 37.72 37.57 37.68 206.3K
10:15 37.65 37.73 37.55 37.73 91.6K
10:20 37.78 38.18 37.78 38.10 316.2K
10:25 38.18 38.50 38.13 38.48 134.1K
10:30 38.49 38.53 38.40 38.46 26.6K
10:35 38.49 38.59 38.48 38.56 26.0K
10:40 38.53 38.53 38.20 38.32 31.1K
10:45 38.31 38.52 38.31 38.50 81.2K
10:50 38.50 38.56 38.37 38.48 105.2K
10:55 38.51 38.56 38.46 38.47 25.4K
11:00 38.47 38.47 38.28 38.30 44.5K
11:05 38.31 38.50 38.21 38.47 90.6K
11:10 38.47 38.54 38.44 38.48 86.4K
11:15 38.46 38.56 38.44 38.54 25.2K
11:20 38.53 38.56 38.42 38.43 33.9K
11:25 38.43 38.43 38.28 38.35 83.6K
11:30 38.38 38.38 38.31 38.36 30.7K
11:35 38.36 38.53 38.35 38.44 19.1K
11:40 38.44 38.50 38.41 38.50 38.8K
11:45 38.51 38.52 38.40 38.45 29.6K
11:50 38.41 38.44 38.37 38.40 29.1K
11:55 38.42 38.47 38.39 38.44 52.0K
12:00 38.46 38.46 38.35 38.37 32.4K
12:05 38.37 38.46 38.37 38.46 36.5K
12:10 38.45 38.52 38.42 38.51 58.5K
12:15 38.50 38.50 38.42 38.44 23.3K
12:20 38.44 38.45 38.39 38.43 21.1K
12:25 38.42 38.42 38.31 38.37 48.4K
12:30 38.37 38.37 38.26 38.28 32.2K
12:35 38.28 38.29 38.25 38.25 21.4K
12:40 38.26 38.35 38.25 38.31 46.8K
12:45 38.31 38.33 38.29 38.29 25.8K
12:50 38.27 38.29 38.25 38.28 23.0K
12:55 38.29 38.38 38.26 38.34 77.0K
13:00 38.34 38.44 38.33 38.37 22.4K
13:05 38.37 38.45 38.33 38.39 48.6K
13:10 38.39 38.39 38.32 38.35 42.4K
13:15 38.35 38.43 38.34 38.40 41.3K
13:20 38.35 38.35 38.26 38.33 33.7K
13:25 38.33 38.33 38.20 38.25 40.5K
13:30 38.25 38.26 38.08 38.19 57.3K
13:35 38.20 38.24 38.15 38.15 45.6K
13:40 38.15 38.22 38.15 38.22 57.6K
13:45 38.22 38.27 38.21 38.22 32.6K
13:50 38.23 38.23 38.17 38.17 22.5K
13:55 38.17 38.30 38.17 38.29 73.1K
14:00 38.30 38.35 38.27 38.33 27.8K
14:05 38.35 38.35 38.30 38.32 20.7K
14:10 38.33 38.40 38.30 38.37 34.6K
14:15 38.36 38.52 38.36 38.52 120.0K
14:20 38.54 38.60 38.49 38.50 67.1K
14:25 38.52 38.52 38.44 38.44 58.0K
14:30 38.44 38.48 38.42 38.46 39.3K
14:35 38.48 38.59 38.46 38.55 81.9K
14:40 38.55 38.55 38.40 38.41 107.8K
14:45 38.41 38.47 38.34 38.47 51.2K
14:50 38.48 38.57 38.44 38.57 47.2K
14:55 38.60 38.62 38.52 38.62 58.9K
15:00 38.70 39.05 38.70 38.85 175.3K
15:05 38.87 38.98 38.80 38.80 138.1K
15:10 38.80 38.80 38.56 38.61 58.6K
15:15 38.61 38.65 38.54 38.61 43.6K
15:20 38.62 38.71 38.54 38.70 131.2K
15:25 38.70 38.75 38.60 38.70 92.5K
15:30 38.70 38.83 38.69 38.73 53.8K
15:35 38.74 38.77 38.58 38.58 64.9K
15:40 38.56 38.59 38.42 38.48 97.2K
15:45 38.49 38.50 38.40 38.49 38.7K
15:50 38.49 38.53 38.45 38.48 112.2K
15:55 38.47 38.60 38.47 38.59 60.0K
16:00 38.60 38.65 38.52 38.65 63.7K
16:05 38.66 38.72 38.62 38.64 72.0K
16:10 38.66 38.70 38.55 38.56 29.4K
16:15 38.56 38.65 38.56 38.59 28.8K
16:20 38.60 38.60 38.51 38.54 25.1K
16:25 38.54 38.54 38.41 38.46 32.6K
16:30 38.46 38.50 38.40 38.50 64.3K
16:35 38.50 38.52 38.46 38.50 40.8K
16:40 38.50 38.55 38.48 38.55 41.0K
16:45 38.55 38.56 38.47 38.50 62.5K
16:50 38.50 38.55 38.46 38.54 45.2K
16:55 38.64 38.64 38.64 38.64 621.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available