Hapvida Participacoes e Investimentos (HAPV3)

HAPV3
🏛️ ブラジル →
35.48
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:05 38.06 38.17 37.92 37.92 27.4K
10:10 37.92 37.94 37.72 37.72 38.2K
10:15 37.71 37.74 37.61 37.62 31.8K
10:20 37.63 37.73 37.63 37.73 12.6K
10:25 37.70 37.74 37.65 37.68 29.2K
10:30 37.68 37.75 37.63 37.75 22.3K
10:35 37.75 37.85 37.75 37.85 37.3K
10:40 37.85 37.85 37.67 37.67 24.2K
10:45 37.70 37.72 37.64 37.65 14.8K
10:50 37.65 37.69 37.61 37.65 26.5K
10:55 37.69 37.69 37.56 37.58 28.8K
11:00 37.59 37.63 37.51 37.63 34.5K
11:05 37.63 37.63 37.55 37.55 13.8K
11:10 37.55 37.57 37.51 37.56 23.0K
11:15 37.58 37.58 37.48 37.49 37.1K
11:20 37.51 37.56 37.47 37.56 24.1K
11:25 37.57 37.63 37.56 37.61 12.5K
11:30 37.62 37.62 37.47 37.47 15.6K
11:35 37.47 37.53 37.46 37.52 23.4K
11:40 37.51 37.54 37.46 37.48 57.7K
11:45 37.49 37.50 37.47 37.48 13.6K
11:50 37.49 37.49 37.47 37.47 10.2K
11:55 37.47 37.47 37.36 37.37 40.2K
12:00 37.36 37.47 37.36 37.46 42.5K
12:05 37.47 37.47 37.36 37.36 70.0K
12:10 37.36 37.36 37.32 37.33 26.5K
12:15 37.31 37.38 37.31 37.35 15.7K
12:20 37.35 37.38 37.33 37.34 15.8K
12:25 37.34 37.34 37.32 37.32 22.3K
12:30 37.32 37.36 37.32 37.35 23.6K
12:35 37.35 37.37 37.33 37.36 13.6K
12:40 37.37 37.41 37.36 37.36 12.4K
12:45 37.37 37.41 37.34 37.39 28.2K
12:50 37.39 37.39 37.33 37.33 14.1K
12:55 37.34 37.34 37.30 37.31 29.7K
13:00 37.32 37.35 37.29 37.34 22.8K
13:05 37.34 37.37 37.28 37.28 14.5K
13:10 37.29 37.31 37.27 37.30 14.1K
13:15 37.29 37.34 37.29 37.33 12.5K
13:20 37.33 37.37 37.33 37.34 25.1K
13:25 37.33 37.35 37.32 37.33 10.2K
13:30 37.33 37.37 37.32 37.36 13.0K
13:35 37.36 37.37 37.32 37.35 17.4K
13:40 37.34 37.35 37.33 37.34 12.1K
13:45 37.35 37.40 37.34 37.36 9.8K
13:50 37.35 37.39 37.35 37.36 11.8K
13:55 37.36 37.38 37.32 37.34 12.1K
14:00 37.35 37.42 37.34 37.39 26.3K
14:05 37.39 37.40 37.36 37.37 15.0K
14:10 37.35 37.40 37.35 37.38 13.1K
14:15 37.39 37.41 37.37 37.40 40.4K
14:20 37.41 37.45 37.38 37.40 53.0K
14:25 37.41 37.42 37.39 37.39 11.3K
14:30 37.39 37.39 37.37 37.37 98.1K
14:35 37.37 37.40 37.34 37.34 234.0K
14:40 37.33 37.41 37.33 37.39 21.8K
14:45 37.41 37.46 37.40 37.46 24.4K
14:50 37.45 37.46 37.38 37.39 124.7K
14:55 37.38 37.40 37.37 37.37 16.5K
15:00 37.36 37.36 37.28 37.30 24.9K
15:05 37.29 37.31 37.25 37.25 23.3K
15:10 37.25 37.27 37.25 37.26 13.7K
15:15 37.26 37.30 37.26 37.27 17.0K
15:20 37.27 37.29 37.26 37.26 13.0K
15:25 37.25 37.27 37.25 37.26 21.2K
15:30 37.26 37.36 37.26 37.35 24.7K
15:35 37.35 37.44 37.34 37.43 31.7K
15:40 37.43 37.44 37.38 37.43 187.3K
15:45 37.38 37.38 37.37 37.37 36.2K
15:50 37.37 37.40 37.35 37.35 69.5K
15:55 37.35 37.39 37.34 37.37 71.6K
16:00 37.37 37.38 37.30 37.30 44.5K
16:05 37.30 37.30 37.27 37.28 25.9K
16:10 37.29 37.32 37.28 37.30 20.4K
16:15 37.30 37.32 37.30 37.32 18.4K
16:20 37.31 37.32 37.28 37.28 35.2K
16:25 37.29 37.30 37.28 37.29 19.4K
16:30 37.29 37.30 37.27 37.28 28.7K
16:35 37.28 37.28 37.25 37.25 24.1K
16:40 37.25 37.25 37.18 37.18 104.5K
16:45 37.18 37.22 37.18 37.20 38.1K
16:50 37.22 37.26 37.21 37.26 24.6K
16:55 37.26 37.30 37.26 37.30 409.6K
日付 始値 高値 安値 終値 出来高
2025-10-01 35.91 36.07 35.37 35.48 2.2M
2025-09-30 36.74 36.84 35.78 35.85 3.6M
2025-09-29 37.19 37.89 36.32 36.32 1.6M
2025-09-26 37.29 37.29 36.47 36.59 2.8M
2025-09-25 37.23 37.23 36.60 36.86 2.3M
2025-09-24 38.01 38.17 37.18 37.26 2.7M
2025-09-23 37.42 38.28 37.22 38.10 2.1M
2025-09-22 38.12 38.12 37.06 37.49 3.0M
2025-09-19 39.04 39.54 38.18 38.18 5.8M
2025-09-18 38.65 38.94 37.95 38.80 6.5M
2025-09-17 38.14 39.05 37.55 38.64 5.6M
2025-09-16 39.52 39.88 38.05 38.14 9.8M
2025-09-15 39.45 39.79 39.03 39.33 3.1M
2025-09-12 39.46 39.69 38.89 39.33 2.1M
2025-09-11 40.09 40.62 39.45 39.74 3.2M
2025-09-10 40.00 40.27 39.46 40.00 3.4M
2025-09-09 40.52 40.57 39.41 39.64 3.9M
2025-09-08 41.29 41.70 39.90 40.45 3.6M
2025-09-05 41.50 42.66 41.32 41.38 5.8M
2025-09-04 40.90 41.41 40.88 41.29 2.3M
2025-09-03 41.25 41.49 40.67 40.85 3.9M
2025-09-02 41.12 41.78 40.42 41.36 4.7M
2025-09-01 42.10 42.20 41.27 41.55 2.2M
2025-08-29 40.90 42.15 40.87 41.71 6.3M
2025-08-28 40.09 41.32 40.09 40.90 6.9M
2025-08-27 39.00 40.07 38.75 39.80 4.5M
2025-08-26 39.43 39.43 38.60 38.94 3.2M
2025-08-25 38.49 39.31 38.47 39.10 4.7M
2025-08-22 37.08 38.50 36.85 38.31 5.5M
2025-08-21 37.35 38.13 36.65 36.85 6.3M
2025-08-20 37.86 38.00 37.24 37.54 3.4M
2025-08-19 39.05 39.22 37.65 37.82 4.8M
2025-08-18 38.36 39.49 38.19 39.37 4.1M
2025-08-15 37.69 38.66 37.48 38.20 5.5M
2025-08-14 36.70 38.42 36.50 37.77 13.5M
2025-08-13 35.56 35.70 34.51 34.88 5.0M
2025-08-12 35.78 36.38 35.25 35.60 4.1M
2025-08-11 35.49 35.49 34.95 35.14 2.4M
2025-08-08 35.97 36.18 35.30 35.63 2.8M
2025-08-07 36.22 36.77 35.99 36.17 2.7M
2025-08-06 35.77 36.55 35.20 35.87 3.8M
2025-08-05 33.99 35.61 33.73 35.53 6.9M
2025-08-04 33.27 34.00 32.99 33.95 5.2M
2025-08-01 33.53 33.96 32.53 32.66 3.1M
2025-07-31 33.10 33.74 32.46 33.07 3.9M
2025-07-30 32.20 34.07 31.63 33.49 4.3M
2025-07-29 32.16 33.02 31.66 32.46 3.1M
2025-07-28 32.88 32.97 31.59 31.99 3.7M
2025-07-25 32.03 32.81 31.78 32.58 2.5M
2025-07-24 31.97 32.09 31.39 31.96 2.5M
2025-07-23 31.13 32.26 30.51 31.82 2.9M
2025-07-22 31.51 32.15 31.01 31.12 3.1M
2025-07-21 32.35 32.35 31.30 31.49 3.2M
2025-07-18 33.48 33.48 32.19 32.19 3.2M
2025-07-17 33.26 33.67 32.87 33.67 3.0M
2025-07-16 33.54 33.66 32.70 33.50 3.1M
2025-07-15 33.42 33.80 32.95 33.58 2.9M
2025-07-14 31.88 33.49 31.33 33.30 9.3M
2025-07-11 32.88 32.88 31.77 32.32 5.0M
2025-07-10 33.21 33.28 32.32 33.11 7.3M
2025-07-09 34.04 34.31 33.40 33.63 4.8M
2025-07-08 34.90 35.12 34.04 34.32 4.7M
2025-07-07 35.23 35.86 34.22 34.86 5.0M
2025-07-04 34.71 35.86 34.52 35.61 1.9M
2025-07-03 34.47 35.54 34.32 34.95 7.2M
2025-07-02 36.67 36.69 34.15 34.53 7.5M
2025-07-01 36.86 37.07 35.91 36.40 3.8M
2025-06-30 36.06 37.38 35.95 36.85 6.6M
2025-06-27 36.15 36.69 35.92 36.27 4.0M
2025-06-26 36.10 36.71 35.52 36.59 8.4M
2025-06-25 37.50 37.70 35.44 35.77 8.3M
2025-06-24 37.47 38.40 37.39 37.86 6.4M
2025-06-23 37.10 37.46 35.94 36.75 5.0M
2025-06-20 39.01 39.49 37.13 37.42 7.5M
2025-06-18 39.20 39.74 38.91 39.49 3.8M
2025-06-17 39.00 39.68 38.85 39.38 3.0M
2025-06-16 38.75 39.95 38.32 39.16 5.9M
2025-06-13 39.01 39.37 38.31 38.49 5.0M
2025-06-12 39.53 39.71 38.84 39.52 5.6M
2025-06-11 40.15 40.74 39.00 39.53 5.4M
2025-06-10 40.75 40.96 39.90 40.63 4.1M
2025-06-09 39.44 39.99 38.62 39.89 3.7M
2025-06-06 40.00 40.66 38.65 39.91 9.7M
2025-06-05 42.15 42.75 40.35 40.50 5.3M
2025-06-04 43.50 43.80 43.05 43.05 3.9M
2025-06-03 42.00 43.80 41.85 43.05 4.3M
2025-06-02 43.20 43.65 41.85 42.15 2.7M
2025-05-30 42.90 43.35 41.25 42.90 3.9M
2025-05-29 43.35 43.65 42.60 42.75 3.3M
2025-05-28 43.80 43.95 42.60 43.65 4.9M
2025-05-27 43.50 44.85 43.20 43.80 9.9M
2025-05-26 42.30 43.50 42.30 42.45 2.3M
2025-05-23 41.70 43.05 40.50 42.60 5.1M
2025-05-22 42.30 43.65 41.55 42.60 7.7M
2025-05-21 43.65 43.65 40.65 42.60 7.0M
2025-05-20 42.30 43.50 41.55 42.90 4.6M
2025-05-19 42.45 43.80 41.40 42.30 7.1M
2025-05-16 40.50 42.90 40.20 42.30 4.9M
2025-05-15 40.35 42.00 40.20 40.50 5.6M
2025-05-14 39.75 41.40 39.30 39.90 5.6M
2025-05-13 41.25 41.40 38.85 39.90 13.3M
2025-05-12 35.70 37.05 34.80 35.85 7.0M
2025-05-09 37.05 37.80 34.95 35.25 7.8M
2025-05-08 35.40 39.30 35.40 36.90 9.0M
2025-05-07 34.50 34.65 33.45 33.75 2.9M
2025-05-06 34.20 34.80 33.60 34.05 3.2M
2025-05-05 34.95 35.10 33.90 33.90 3.9M
2025-05-02 34.80 35.25 34.20 34.95 3.7M
2025-04-30 35.40 35.40 34.20 34.80 5.8M
2025-04-29 36.75 37.05 35.25 35.40 5.8M
2025-04-28 36.45 37.80 36.45 36.60 5.5M
2025-04-25 36.60 36.75 35.55 36.15 4.2M
2025-04-24 2.24 2.49 2.23 2.44 177.5M
2025-04-23 2.25 2.29 2.23 2.24 82.8M
2025-04-22 2.16 2.24 2.12 2.21 63.0M
2025-04-17 2.22 2.22 2.15 2.16 57.0M
2025-04-16 2.20 2.25 2.14 2.21 66.4M
2025-04-15 2.25 2.26 2.20 2.21 30.5M
2025-04-14 2.27 2.30 2.23 2.25 37.1M
2025-04-11 2.23 2.27 2.17 2.24 46.9M
2025-04-10 2.16 2.25 2.14 2.22 60.3M
2025-04-09 2.01 2.22 2.00 2.16 88.7M
2025-04-08 2.07 2.11 1.99 2.03 79.9M
2025-04-07 2.10 2.19 2.04 2.06 85.9M
2025-04-04 2.20 2.21 2.11 2.13 67.5M
2025-04-03 2.17 2.29 2.17 2.25 62.1M
2025-04-02 2.21 2.29 2.16 2.18 48.2M
2025-04-01 2.21 2.27 2.18 2.22 52.2M
2025-03-31 2.26 2.29 2.16 2.21 76.6M
2025-03-28 2.33 2.34 2.23 2.30 68.4M
2025-03-27 2.26 2.38 2.23 2.35 84.3M
2025-03-26 2.22 2.28 2.21 2.23 69.2M
2025-03-25 2.16 2.28 2.15 2.23 88.0M
2025-03-24 2.17 2.20 2.07 2.08 63.1M
2025-03-21 2.25 2.27 2.15 2.17 104.4M
2025-03-20 2.07 2.44 2.07 2.25 525.1M
2025-03-19 2.36 2.38 2.21 2.26 201.6M
2025-03-18 2.29 2.47 2.29 2.36 143.7M
2025-03-17 2.18 2.31 2.15 2.29 87.4M
2025-03-14 2.10 2.21 2.10 2.18 111.7M
2025-03-13 2.08 2.11 2.05 2.08 63.3M
2025-03-12 2.06 2.11 2.05 2.08 54.6M
2025-03-11 2.06 2.09 2.03 2.06 59.4M
2025-03-10 2.14 2.15 2.05 2.05 77.2M
2025-03-07 2.08 2.22 2.06 2.17 97.2M
2025-03-06 2.13 2.16 2.07 2.08 66.5M
2025-03-05 2.07 2.14 1.98 2.13 77.8M
2025-02-28 2.11 2.16 2.04 2.11 703.3M
2025-02-27 2.12 2.20 2.09 2.12 96.9M
2025-02-26 2.16 2.20 2.08 2.10 134.3M
2025-02-25 2.23 2.28 2.13 2.13 105.9M
2025-02-24 2.37 2.38 2.23 2.23 119.5M
2025-02-21 2.45 2.49 2.34 2.36 88.5M
2025-02-20 2.44 2.47 2.40 2.44 97.7M
2025-02-19 2.44 2.51 2.40 2.43 73.1M
2025-02-18 2.52 2.55 2.46 2.47 82.0M
2025-02-17 2.54 2.61 2.51 2.54 96.7M
2025-02-14 2.36 2.52 2.33 2.51 142.8M
2025-02-13 2.32 2.35 2.28 2.32 90.6M
2025-02-12 2.40 2.42 2.31 2.33 143.7M
2025-02-11 2.35 2.52 2.35 2.51 123.6M
2025-02-10 2.34 2.47 2.33 2.34 62.1M
2025-02-07 2.27 2.33 2.22 2.33 127.5M
2025-02-06 2.31 2.34 2.26 2.27 73.0M
2025-02-05 2.40 2.40 2.29 2.32 96.7M
2025-02-04 2.44 2.48 2.32 2.39 120.4M
2025-02-03 2.41 2.47 2.34 2.44 79.9M
2025-01-31 2.48 2.50 2.41 2.42 55.2M
2025-01-30 2.30 2.46 2.27 2.45 100.9M
2025-01-29 2.34 2.37 2.28 2.29 51.7M
2025-01-28 2.39 2.47 2.31 2.32 135.9M
2025-01-27 2.29 2.41 2.28 2.38 70.7M
2025-01-24 2.29 2.38 2.28 2.29 46.0M
2025-01-23 2.33 2.38 2.27 2.29 55.6M
2025-01-22 2.28 2.36 2.27 2.31 55.2M
2025-01-21 2.28 2.32 2.24 2.28 52.5M
2025-01-20 2.22 2.33 2.19 2.27 45.9M
2025-01-17 2.38 2.38 2.24 2.24 58.2M
2025-01-16 2.40 2.41 2.33 2.37 79.9M
2025-01-15 2.24 2.44 2.23 2.43 114.2M
2025-01-14 2.17 2.20 2.14 2.20 45.4M
2025-01-13 2.21 2.23 2.15 2.16 52.0M
2025-01-10 2.25 2.26 2.18 2.20 48.5M
2025-01-09 2.34 2.37 2.26 2.26 42.9M
2025-01-08 2.36 2.41 2.26 2.35 92.0M
2025-01-07 2.20 2.38 2.17 2.38 114.4M
2025-01-06 2.14 2.20 2.13 2.18 49.0M
2025-01-03 2.15 2.22 2.10 2.10 53.2M
2025-01-02 2.21 2.24 2.14 2.17 53.2M