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
10:05 37.15 37.15 36.93 37.04 70.7K
10:10 37.04 37.18 36.98 37.03 19.4K
10:15 37.04 37.20 37.04 37.16 5.5K
10:20 37.13 37.21 37.11 37.14 3.7K
10:25 37.13 37.13 37.01 37.04 12.8K
10:30 37.03 37.14 37.00 37.11 36.8K
10:35 37.11 37.16 37.04 37.06 21.2K
10:40 37.06 37.06 36.94 36.97 21.4K
10:45 36.97 37.00 36.87 36.99 31.4K
10:50 37.00 37.13 36.98 37.07 41.6K
10:55 37.06 37.06 36.99 37.04 10.5K
11:00 37.02 37.02 36.83 36.83 30.7K
11:05 36.85 36.88 36.74 36.74 42.6K
11:10 36.75 36.83 36.75 36.80 12.8K
11:15 36.81 36.95 36.81 36.92 14.0K
11:20 36.92 36.93 36.87 36.92 20.0K
11:25 36.95 36.95 36.91 36.92 19.7K
11:30 36.92 36.94 36.87 36.90 10.7K
11:35 36.90 36.92 36.90 36.90 9.9K
11:40 36.89 36.89 36.78 36.78 18.7K
11:45 36.78 36.82 36.74 36.80 31.1K
11:50 36.80 36.80 36.73 36.74 10.7K
11:55 36.76 36.79 36.71 36.71 14.0K
12:00 36.74 36.79 36.71 36.72 17.5K
12:05 36.72 36.72 36.65 36.67 26.3K
12:10 36.66 36.69 36.64 36.65 13.8K
12:15 36.67 36.71 36.66 36.69 14.4K
12:20 36.69 36.69 36.64 36.67 13.2K
12:25 36.66 36.69 36.66 36.69 5.1K
12:30 36.73 36.73 36.64 36.69 31.7K
12:35 36.69 36.78 36.69 36.74 10.8K
12:40 36.74 36.83 36.71 36.82 12.6K
12:45 36.82 36.87 36.82 36.86 10.4K
12:50 36.86 36.86 36.82 36.85 4.8K
12:55 36.83 36.85 36.76 36.85 20.1K
13:00 36.83 36.85 36.79 36.80 24.7K
13:05 36.79 36.82 36.77 36.81 8.0K
13:10 36.79 36.83 36.79 36.81 7.6K
13:15 36.80 36.83 36.77 36.78 13.1K
13:20 36.77 36.81 36.74 36.75 17.9K
13:25 36.76 36.86 36.76 36.79 35.2K
13:30 36.79 36.81 36.79 36.79 6.2K
13:35 36.79 36.80 36.74 36.78 12.5K
13:40 36.77 36.81 36.74 36.77 16.5K
13:45 36.77 36.80 36.72 36.74 12.6K
13:50 36.72 36.79 36.70 36.78 13.4K
13:55 36.81 36.88 36.79 36.85 21.8K
14:00 36.85 36.98 36.83 36.92 20.7K
14:05 36.92 37.05 36.92 37.05 57.3K
14:10 37.09 37.17 37.07 37.11 32.2K
14:15 37.12 37.13 37.01 37.07 93.7K
14:20 37.08 37.09 36.94 37.04 27.3K
14:25 37.02 37.03 36.97 36.98 94.5K
14:30 36.99 37.00 36.84 36.84 56.0K
14:35 36.84 36.87 36.78 36.85 18.6K
14:40 36.83 36.85 36.75 36.77 38.3K
14:45 36.77 36.81 36.71 36.74 31.2K
14:50 36.71 36.78 36.68 36.75 24.8K
14:55 36.77 36.78 36.71 36.71 26.3K
15:00 36.69 36.76 36.68 36.70 61.1K
15:05 36.68 36.78 36.68 36.75 55.2K
15:10 36.74 36.84 36.74 36.81 58.1K
15:15 36.81 36.82 36.67 36.69 29.6K
15:20 36.69 36.69 36.67 36.68 26.2K
15:25 36.67 36.72 36.60 36.61 96.6K
15:30 36.61 36.66 36.61 36.65 35.5K
15:35 36.64 36.70 36.64 36.67 53.7K
15:40 36.67 36.69 36.64 36.68 43.0K
15:45 36.70 36.73 36.67 36.72 47.2K
15:50 36.72 36.75 36.61 36.64 39.2K
15:55 36.62 36.67 36.61 36.66 14.3K
16:00 36.64 36.66 36.63 36.63 16.8K
16:05 36.65 36.68 36.63 36.67 25.0K
16:10 36.66 36.69 36.65 36.66 19.2K
16:15 36.66 36.70 36.65 36.66 21.5K
16:20 36.65 36.68 36.63 36.65 21.7K
16:25 36.64 36.67 36.63 36.67 21.1K
16:30 36.68 36.79 36.66 36.73 109.4K
16:35 36.73 36.80 36.71 36.78 77.3K
16:40 36.76 36.84 36.76 36.84 46.9K
16:45 36.84 36.89 36.82 36.85 78.7K
16:50 36.84 36.91 36.80 36.87 159.0K
16:55 37.01 37.01 37.01 37.01 580.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available