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 39.03 39.17 39.03 39.17 31.3K
10:05 39.16 39.34 38.99 39.32 69.6K
10:10 39.37 39.49 39.26 39.45 76.3K
10:15 39.42 39.44 39.26 39.26 35.9K
10:20 39.26 39.29 38.86 38.86 81.7K
10:25 38.84 38.88 38.72 38.77 69.5K
10:30 38.77 38.78 38.67 38.68 31.0K
10:35 38.69 38.70 38.51 38.65 253.5K
10:40 38.69 38.70 38.38 38.40 105.7K
10:45 38.40 38.57 38.38 38.54 70.9K
10:50 38.57 38.64 38.53 38.55 13.6K
10:55 38.56 38.60 38.54 38.57 19.1K
11:00 38.57 38.63 38.55 38.55 31.6K
11:05 38.53 38.68 38.53 38.64 21.3K
11:10 38.60 38.68 38.56 38.68 20.8K
11:15 38.65 38.69 38.59 38.59 18.5K
11:20 38.58 38.61 38.55 38.61 38.7K
11:25 38.60 38.77 38.57 38.67 45.7K
11:30 38.72 38.75 38.69 38.71 21.0K
11:35 38.73 38.90 38.73 38.84 31.1K
11:40 38.84 38.84 38.80 38.82 10.1K
11:45 38.82 38.86 38.80 38.81 11.1K
11:50 38.85 38.93 38.80 38.92 16.7K
11:55 38.89 38.89 38.83 38.88 10.9K
12:00 38.91 38.91 38.74 38.74 10.9K
12:05 38.74 38.74 38.67 38.68 26.0K
12:10 38.68 38.73 38.65 38.68 33.0K
12:15 38.67 38.72 38.65 38.71 32.4K
12:20 38.71 38.73 38.65 38.67 24.0K
12:25 38.65 38.67 38.65 38.67 6.7K
12:30 38.67 38.75 38.65 38.72 23.8K
12:35 38.72 38.78 38.67 38.70 42.2K
12:40 38.69 38.78 38.69 38.71 10.6K
12:45 38.73 38.76 38.68 38.73 12.5K
12:50 38.72 38.77 38.72 38.75 9.7K
12:55 38.73 38.87 38.72 38.86 27.7K
13:00 38.88 38.92 38.83 38.84 35.1K
13:05 38.88 38.89 38.86 38.88 18.7K
13:10 38.88 38.95 38.88 38.92 32.2K
13:15 38.91 38.97 38.91 38.93 16.0K
13:20 38.91 38.93 38.86 38.88 15.3K
13:25 38.88 38.91 38.87 38.89 14.7K
13:30 38.89 38.97 38.88 38.95 12.1K
13:35 38.94 39.00 38.94 38.94 31.8K
13:40 38.93 38.94 38.89 38.91 16.0K
13:45 38.91 38.95 38.87 38.88 66.8K
13:50 38.87 38.99 38.87 38.91 103.5K
13:55 38.93 39.01 38.93 38.99 11.3K
14:00 38.98 38.99 38.92 38.98 16.7K
14:05 38.98 38.98 38.93 38.94 10.1K
14:10 38.94 38.99 38.92 38.97 25.0K
14:15 38.97 39.00 38.94 38.94 23.8K
14:20 38.95 38.97 38.90 38.91 18.6K
14:25 38.92 38.94 38.89 38.89 18.9K
14:30 38.91 38.98 38.90 38.98 25.2K
14:35 38.97 38.99 38.91 38.93 25.9K
14:40 38.93 38.95 38.90 38.92 21.5K
14:45 38.92 38.95 38.87 38.89 30.6K
14:50 38.90 38.90 38.81 38.86 35.0K
14:55 38.90 38.90 38.84 38.88 20.2K
15:00 38.88 38.88 38.81 38.86 30.8K
15:05 38.84 38.86 38.80 38.81 28.9K
15:10 38.82 38.84 38.77 38.80 51.6K
15:15 38.80 38.81 38.76 38.77 31.6K
15:20 38.76 38.78 38.73 38.73 28.4K
15:25 38.74 38.75 38.71 38.72 28.4K
15:30 38.70 38.74 38.70 38.70 30.4K
15:35 38.72 38.76 38.71 38.75 34.3K
15:40 38.74 38.81 38.73 38.74 29.8K
15:45 38.74 38.81 38.74 38.75 44.6K
15:50 38.76 38.76 38.67 38.70 38.6K
15:55 38.69 38.73 38.69 38.72 32.3K
16:00 38.71 38.75 38.70 38.75 27.8K
16:05 38.74 38.79 38.73 38.79 34.9K
16:10 38.78 38.86 38.74 38.78 47.1K
16:15 38.77 38.77 38.68 38.69 26.8K
16:20 38.70 38.72 38.66 38.68 39.1K
16:25 38.69 38.71 38.66 38.66 33.2K
16:30 38.66 38.67 38.56 38.57 58.5K
16:35 38.56 38.60 38.55 38.60 67.0K
16:40 38.59 38.72 38.58 38.71 69.8K
16:45 38.70 38.73 38.65 38.66 94.2K
16:55 38.18 38.18 38.18 38.18 2,824.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available