Cotação atual, histórico e gráfico do papel: HYPE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HYPE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	1,04%	0,24	23,32	22,88	22,88	23,61	60M	11.119
28/04/2025	-3,95%	-0,95	23,08	23,85	22,97	23,93	72M	11.384
25/04/2025	1,82%	0,43	24,03	23,39	23,05	24,44	131M	17.847
24/04/2025	12,27%	2,58	23,60	20,51	20,51	23,68	249M	31.949
23/04/2025	2,24%	0,46	21,02	20,83	20,72	21,65	68M	11.136
22/04/2025	2,95%	0,59	20,56	19,97	19,83	20,65	65M	10.734
17/04/2025	0,55%	0,11	19,97	19,60	19,56	20,01	51M	6.841

16/04/2025	0,40%	0,08	19,86	19,72	19,72	20,21	59M	12.334
15/04/2025	0,30%	0,06	19,78	19,53	19,53	19,98	35M	6.518
14/04/2025	1,81%	0,35	19,72	19,62	19,50	19,75	40M	6.355
11/04/2025	0,16%	0,03	19,37	19,63	19,22	19,63	27M	5.825
10/04/2025	-2,13%	-0,42	19,34	19,64	19,18	19,79	50M	9.158
09/04/2025	2,01%	0,39	19,76	19,29	19,17	20,31	66M	14.793
08/04/2025	-3,49%	-0,70	19,37	19,94	19,06	20,11	127M	16.932
07/04/2025	-1,28%	-0,26	20,07	19,97	19,69	20,57	63M	10.588
04/04/2025	-1,07%	-0,22	20,33	20,36	19,95	20,59	48M	10.766
03/04/2025	1,88%	0,38	20,55	20,11	20,11	20,72	60M	14.867
02/04/2025	3,17%	0,62	20,17	19,67	19,54	20,43	67M	11.667
01/04/2025	0,93%	0,18	19,55	19,18	19,16	19,84	39M	9.382
31/03/2025	-1,97%	-0,39	19,37	19,56	19,23	19,63	48M	10.102
28/03/2025	0,15%	0,03	19,76	19,48	19,20	20,15	61M	11.061
27/03/2025	-0,85%	-0,17	19,73	19,90	19,52	20,07	49M	8.892
26/03/2025	-1,53%	-0,31	19,90	20,30	19,45	20,39	65M	11.636
25/03/2025	0,75%	0,15	20,21	20,01	20,00	20,47	51M	11.824
24/03/2025	-1,57%	-0,32	20,06	20,46	19,99	20,83	68M	13.216
21/03/2025	3,93%	0,77	20,38	18,69	18,69	21,06	217M	36.191
20/03/2025	-2,34%	-0,47	19,61	20,00	19,47	20,15	138M	20.889
19/03/2025	-0,64%	-0,13	20,08	20,24	19,96	20,31	96M	16.271
18/03/2025	-1,56%	-0,32	20,21	20,44	20,05	20,56	64M	9.201
17/03/2025	0,93%	0,19	20,53	20,31	19,87	20,69	59M	13.509
14/03/2025	1,04%	0,21	20,34	20,28	20,15	20,51	58M	12.474
13/03/2025	1,98%	0,39	20,13	19,80	19,72	20,25	49M	10.057
12/03/2025	2,81%	0,54	19,74	19,27	19,09	19,95	65M	11.098
11/03/2025	0,89%	0,17	19,20	19,03	19,00	19,45	80M	10.735
10/03/2025	-2,61%	-0,51	19,03	19,43	18,95	20,13	214M	16.680
07/03/2025	-0,66%	-0,13	19,54	19,54	19,39	19,78	59M	12.858
06/03/2025	0,36%	0,07	19,67	19,73	19,49	20,05	61M	12.897
05/03/2025	2,89%	0,55	19,60	18,64	18,32	19,90	97M	15.773
28/02/2025	-1,09%	-0,21	19,05	19,10	18,66	19,37	906M	18.930
27/02/2025	0,05%	0,01	19,26	19,27	19,14	19,43	86M	12.427
26/02/2025	0,26%	0,05	19,25	19,32	19,14	19,48	85M	16.290
25/02/2025	0,00%	0,00	19,20	19,24	19,20	19,54	796M	12.009
24/02/2025	-1,64%	-0,32	19,20	19,69	19,00	19,69	92M	13.786
21/02/2025	-2,45%	-0,49	19,52	19,96	19,40	20,10	126M	16.362
20/02/2025	0,15%	0,03	20,01	20,00	19,92	20,15	62M	11.032
19/02/2025	-2,54%	-0,52	19,98	20,35	19,93	20,48	94M	16.493
18/02/2025	1,89%	0,38	20,50	20,08	20,01	20,70	131M	18.941
17/02/2025	2,03%	0,40	20,12	19,75	19,64	20,54	110M	20.138
14/02/2025	1,91%	0,37	19,72	19,38	19,38	19,85	66M	15.879
13/02/2025	-0,21%	-0,04	19,35	19,29	18,97	19,49	117M	19.252
12/02/2025	1,09%	0,21	19,39	18,82	18,71	19,59	156M	26.676
11/02/2025	2,24%	0,42	19,18	18,87	18,78	19,34	78M	13.212
10/02/2025	1,13%	0,21	18,76	18,82	18,57	19,07	50M	11.237
07/02/2025	-2,37%	-0,45	18,55	18,99	18,48	18,99	90M	17.576
06/02/2025	0,16%	0,03	19,00	18,87	18,87	19,09	44M	9.928
05/02/2025	-0,05%	-0,01	18,97	19,10	18,78	19,13	54M	12.494
04/02/2025	1,23%	0,23	18,98	18,68	18,44	19,18	58M	14.299
03/02/2025	2,57%	0,47	18,75	18,28	18,09	18,96	85M	17.298
31/01/2025	-0,65%	-0,12	18,28	18,45	18,08	18,60	72M	12.246
30/01/2025	1,66%	0,30	18,40	18,12	18,12	18,57	69M	15.151
29/01/2025	-0,39%	-0,07	18,10	18,17	18,02	18,34	24M	7.326
28/01/2025	-3,35%	-0,63	18,17	18,88	18,09	19,02	65M	14.236
27/01/2025	2,17%	0,40	18,80	18,41	18,31	18,93	122M	21.854
24/01/2025	0,33%	0,06	18,40	18,52	18,26	18,63	126M	11.731
23/01/2025	0,05%	0,01	18,34	18,49	18,06	18,53	60M	12.085
22/01/2025	-0,60%	-0,11	18,33	18,44	18,18	18,55	85M	14.425
21/01/2025	0,33%	0,06	18,44	18,29	18,19	18,49	60M	9.273
20/01/2025	0,49%	0,09	18,38	18,27	17,92	18,47	39M	8.759
17/01/2025	1,11%	0,20	18,29	18,09	17,78	18,40	90M	12.929
16/01/2025	-1,68%	-0,31	18,09	18,22	17,95	18,35	44M	9.651
15/01/2025	1,83%	0,33	18,40	18,28	18,05	18,48	63M	11.082
14/01/2025	0,50%	0,09	18,07	17,87	17,82	18,26	75M	12.847
13/01/2025	0,90%	0,16	17,98	17,78	17,74	18,22	89M	9.285
10/01/2025	-0,61%	-0,11	17,82	17,82	17,73	18,07	87M	13.008
09/01/2025	-0,55%	-0,10	17,93	18,00	17,71	18,18	56M	13.225
08/01/2025	0,11%	0,02	18,03	17,90	17,82	18,32	57M	15.055
07/01/2025	-0,11%	-0,02	18,01	18,31	17,97	18,76	82M	16.500
06/01/2025	0,61%	0,11	18,03	18,10	18,03	18,59	73M	13.372
03/01/2025	0,50%	0,09	17,92	17,83	17,61	17,92	168M	17.680
02/01/2025	-1,44%	-0,26	17,83	17,87	17,63	18,09	45M	9.826
30/12/2024	0,33%	0,06	18,09	17,93	17,65	18,30	74M	12.180
27/12/2024	-0,77%	-0,14	18,03	18,38	17,97	18,46	69M	12.495
26/12/2024	-2,57%	-0,48	18,17	18,40	18,14	18,85	80M	15.570
23/12/2024	3,32%	0,60	18,65	18,15	18,09	19,32	174M	28.573
20/12/2024	4,64%	0,80	18,05	17,31	17,13	18,47	222M	21.801
19/12/2024	2,68%	0,45	17,25	16,74	16,62	17,46	133M	18.769
18/12/2024	-5,46%	-0,97	16,80	17,80	16,78	17,81	98M	22.319
17/12/2024	-1,22%	-0,22	17,77	18,01	17,70	18,20	131M	24.642
16/12/2024	-2,33%	-0,43	17,99	18,45	17,93	18,60	102M	16.603
13/12/2024	-1,34%	-0,25	18,42	18,60	18,17	18,62	98M	15.305
12/12/2024	-2,66%	-0,51	18,67	19,05	18,66	19,11	124M	16.963
11/12/2024	0,95%	0,18	19,18	18,95	18,78	19,52	108M	18.590
10/12/2024	0,26%	0,05	19,00	19,09	18,81	19,14	101M	12.035
09/12/2024	-0,21%	-0,04	18,95	19,05	18,88	19,34	59M	10.683
06/12/2024	-4,09%	-0,81	18,99	19,75	18,90	19,78	69M	12.860
05/12/2024	0,92%	0,18	19,80	19,80	19,62	20,04	89M	15.008
04/12/2024	-1,41%	-0,28	19,62	19,90	19,61	20,05	84M	13.567
03/12/2024	1,12%	0,22	19,90	19,68	19,50	19,90	57M	10.924
02/12/2024	0,82%	0,16	19,68	19,49	19,43	19,98	64M	13.019
29/11/2024	-0,66%	-0,13	19,52	19,59	19,17	19,71	108M	19.736
28/11/2024	-1,70%	-0,34	19,65	19,98	19,55	19,99	71M	16.435
27/11/2024	-1,67%	-0,34	19,99	20,35	19,91	20,50	85M	13.705
26/11/2024	0,30%	0,06	20,33	20,51	20,11	20,51	72M	13.764
25/11/2024	0,45%	0,09	20,27	20,09	20,09	20,52	97M	10.883
22/11/2024	0,65%	0,13	20,18	20,28	19,93	20,28	76M	10.767
21/11/2024	-2,20%	-0,45	20,05	20,26	20,00	20,34	90M	16.770
19/11/2024	-1,01%	-0,21	20,50	20,77	20,46	20,79	105M	15.455
18/11/2024	0,53%	0,11	20,71	20,48	20,43	21,11	127M	19.882
14/11/2024	-0,34%	-0,07	20,60	20,60	20,49	21,39	154M	16.850
13/11/2024	-0,19%	-0,04	20,67	20,75	20,35	20,85	120M	22.342
12/11/2024	-1,24%	-0,26	20,71	21,00	20,44	21,07	117M	20.810
11/11/2024	0,10%	0,02	20,97	20,90	20,87	21,23	94M	13.643
08/11/2024	-2,65%	-0,57	20,95	21,21	20,63	21,40	202M	20.666
07/11/2024	-2,58%	-0,57	21,52	22,01	21,09	22,38	158M	19.705
06/11/2024	-0,94%	-0,21	22,09	22,00	21,87	22,32	126M	15.775
05/11/2024	0,13%	0,03	22,30	22,27	22,10	22,49	65M	9.384
04/11/2024	-1,98%	-0,45	22,27	22,99	22,06	23,14	158M	19.364
01/11/2024	2,81%	0,62	22,72	22,30	22,28	23,15	219M	25.612
31/10/2024	-8,30%	-2,00	22,10	22,45	21,83	23,14	365M	35.029
30/10/2024	0,04%	0,01	24,10	24,49	23,91	24,56	89M	10.927
29/10/2024	0,71%	0,17	24,09	23,92	23,72	24,50	183M	20.833
28/10/2024	-8,70%	-2,28	23,92	25,99	23,86	25,99	376M	29.198
25/10/2024	-5,55%	-1,54	26,20	27,50	25,91	27,62	359M	23.769
24/10/2024	1,54%	0,42	27,74	25,33	25,31	28,59	1.013M	76.291
23/10/2024	-2,81%	-0,79	27,32	27,87	26,10	28,07	292M	30.802
22/10/2024	7,45%	1,95	28,11	26,28	26,28	28,14	318M	33.874
21/10/2024	1,91%	0,49	26,16	22,00	21,21	26,92	1.072M	84.884
18/10/2024	-1,04%	-0,27	25,67	26,00	25,35	26,04	152M	16.521
17/10/2024	-3,06%	-0,82	25,94	26,50	25,87	26,62	171M	22.086
16/10/2024	-1,40%	-0,38	26,76	27,15	26,69	27,34	201M	23.509
15/10/2024	0,04%	0,01	27,14	27,13	27,06	27,60	78M	16.084
14/10/2024	1,92%	0,51	27,13	26,81	26,65	27,58	125M	16.164
11/10/2024	-0,22%	-0,06	26,62	26,45	26,37	27,00	110M	13.221
10/10/2024	-	-	26,68	26,71	26,51	27,25	95M	12.370

Date,Open,High,Low,Close,Volume
29-Apr-25,22.88,23.61,22.88,23.32,60367024
28-Apr-25,23.85,23.93,22.97,23.08,71747039
25-Apr-25,23.39,24.44,23.05,24.03,130584987
24-Apr-25,20.51,23.68,20.51,23.60,248880914
23-Apr-25,20.83,21.65,20.72,21.02,67797500
22-Apr-25,19.97,20.65,19.83,20.56,64935359
17-Apr-25,19.60,20.01,19.56,19.97,50917809
16-Apr-25,19.72,20.21,19.72,19.86,59217392
15-Apr-25,19.53,19.98,19.53,19.78,34592123
14-Apr-25,19.62,19.75,19.50,19.72,39637986
11-Apr-25,19.63,19.63,19.22,19.37,27412545
10-Apr-25,19.64,19.79,19.18,19.34,49686342
09-Apr-25,19.29,20.31,19.17,19.76,65783375
08-Apr-25,19.94,20.11,19.06,19.37,126749542
07-Apr-25,19.97,20.57,19.69,20.07,63067366
04-Apr-25,20.36,20.59,19.95,20.33,48157609
03-Apr-25,20.11,20.72,20.11,20.55,59651109
02-Apr-25,19.67,20.43,19.54,20.17,66655725
01-Apr-25,19.18,19.84,19.16,19.55,39242506
31-Mar-25,19.56,19.63,19.23,19.37,47643013
28-Mar-25,19.48,20.15,19.20,19.76,61072338
27-Mar-25,19.90,20.07,19.52,19.73,48685811
26-Mar-25,20.30,20.39,19.45,19.90,64516879
25-Mar-25,20.01,20.47,20.00,20.21,50862062
24-Mar-25,20.46,20.83,19.99,20.06,68257198
21-Mar-25,18.69,21.06,18.69,20.38,216632225
20-Mar-25,20.00,20.15,19.47,19.61,138344573
19-Mar-25,20.24,20.31,19.96,20.08,96167091
18-Mar-25,20.44,20.56,20.05,20.21,63996550
17-Mar-25,20.31,20.69,19.87,20.53,59441448
14-Mar-25,20.28,20.51,20.15,20.34,57512391
13-Mar-25,19.80,20.25,19.72,20.13,49069771
12-Mar-25,19.27,19.95,19.09,19.74,65275795
11-Mar-25,19.03,19.45,19.00,19.20,79651774
10-Mar-25,19.43,20.13,18.95,19.03,214382684
07-Mar-25,19.54,19.78,19.39,19.54,58790586
06-Mar-25,19.73,20.05,19.49,19.67,60562441
05-Mar-25,18.64,19.90,18.32,19.60,97118314
28-Feb-25,19.10,19.37,18.66,19.05,906485666
27-Feb-25,19.27,19.43,19.14,19.26,86340145
26-Feb-25,19.32,19.48,19.14,19.25,85165822
25-Feb-25,19.24,19.54,19.20,19.20,796253026
24-Feb-25,19.69,19.69,19.00,19.20,92191293
21-Feb-25,19.96,20.10,19.40,19.52,125523106
20-Feb-25,20.00,20.15,19.92,20.01,62373131
19-Feb-25,20.35,20.48,19.93,19.98,93935749
18-Feb-25,20.08,20.70,20.01,20.50,131106254
17-Feb-25,19.75,20.54,19.64,20.12,109833653
14-Feb-25,19.38,19.85,19.38,19.72,65991456
13-Feb-25,19.29,19.49,18.97,19.35,117351954
12-Feb-25,18.82,19.59,18.71,19.39,155763036
11-Feb-25,18.87,19.34,18.78,19.18,77932091
10-Feb-25,18.82,19.07,18.57,18.76,49860701
07-Feb-25,18.99,18.99,18.48,18.55,89728609
06-Feb-25,18.87,19.09,18.87,19.00,43560160
05-Feb-25,19.10,19.13,18.78,18.97,53948160
04-Feb-25,18.68,19.18,18.44,18.98,58169010
03-Feb-25,18.28,18.96,18.09,18.75,85127050
31-Jan-25,18.45,18.60,18.08,18.28,72319127
30-Jan-25,18.12,18.57,18.12,18.40,68766843
29-Jan-25,18.17,18.34,18.02,18.10,24435626
28-Jan-25,18.88,19.02,18.09,18.17,65023585
27-Jan-25,18.41,18.93,18.31,18.80,122310411
24-Jan-25,18.52,18.63,18.26,18.40,126057109
23-Jan-25,18.49,18.53,18.06,18.34,59575371
22-Jan-25,18.44,18.55,18.18,18.33,85009644
21-Jan-25,18.29,18.49,18.19,18.44,59551388
20-Jan-25,18.27,18.47,17.92,18.38,38976943
17-Jan-25,18.09,18.40,17.78,18.29,90299359
16-Jan-25,18.22,18.35,17.95,18.09,43989242
15-Jan-25,18.28,18.48,18.05,18.40,63495658
14-Jan-25,17.87,18.26,17.82,18.07,74912354
13-Jan-25,17.78,18.22,17.74,17.98,88653215
10-Jan-25,17.82,18.07,17.73,17.82,87190060
09-Jan-25,18.00,18.18,17.71,17.93,55843524
08-Jan-25,17.90,18.32,17.82,18.03,57215513
07-Jan-25,18.31,18.76,17.97,18.01,81740043
06-Jan-25,18.10,18.59,18.03,18.03,73039170
03-Jan-25,17.83,17.92,17.61,17.92,168366759
02-Jan-25,17.87,18.09,17.63,17.83,44819077
30-Dec-24,17.93,18.30,17.65,18.09,74487012
27-Dec-24,18.38,18.46,17.97,18.03,68592873
26-Dec-24,18.40,18.85,18.14,18.17,80054487
23-Dec-24,18.15,19.32,18.09,18.65,174340750
20-Dec-24,17.31,18.47,17.13,18.05,222149223
19-Dec-24,16.74,17.46,16.62,17.25,133003274
18-Dec-24,17.80,17.81,16.78,16.80,97775403
17-Dec-24,18.01,18.20,17.70,17.77,131019030
16-Dec-24,18.45,18.60,17.93,17.99,102211373
13-Dec-24,18.60,18.62,18.17,18.42,97650740
12-Dec-24,19.05,19.11,18.66,18.67,124110162
11-Dec-24,18.95,19.52,18.78,19.18,107513817
10-Dec-24,19.09,19.14,18.81,19.00,100672941
09-Dec-24,19.05,19.34,18.88,18.95,58668043
06-Dec-24,19.75,19.78,18.90,18.99,68907594
05-Dec-24,19.80,20.04,19.62,19.80,88655738
04-Dec-24,19.90,20.05,19.61,19.62,84322303
03-Dec-24,19.68,19.90,19.50,19.90,56894432
02-Dec-24,19.49,19.98,19.43,19.68,63593411
29-Nov-24,19.59,19.71,19.17,19.52,108353912
28-Nov-24,19.98,19.99,19.55,19.65,70747635
27-Nov-24,20.35,20.50,19.91,19.99,84646093
26-Nov-24,20.51,20.51,20.11,20.33,71620363
25-Nov-24,20.09,20.52,20.09,20.27,96931787
22-Nov-24,20.28,20.28,19.93,20.18,75929402
21-Nov-24,20.26,20.34,20.00,20.05,90406941
19-Nov-24,20.77,20.79,20.46,20.50,105009499
18-Nov-24,20.48,21.11,20.43,20.71,127482971
14-Nov-24,20.60,21.39,20.49,20.60,153548328
13-Nov-24,20.75,20.85,20.35,20.67,119624684
12-Nov-24,21.00,21.07,20.44,20.71,117457212
11-Nov-24,20.90,21.23,20.87,20.97,94297161
08-Nov-24,21.21,21.40,20.63,20.95,202357157
07-Nov-24,22.01,22.38,21.09,21.52,158477493
06-Nov-24,22.00,22.32,21.87,22.09,126400941
05-Nov-24,22.27,22.49,22.10,22.30,64672631
04-Nov-24,22.99,23.14,22.06,22.27,158363636
01-Nov-24,22.30,23.15,22.28,22.72,218979313
31-Oct-24,22.45,23.14,21.83,22.10,365497822
30-Oct-24,24.49,24.56,23.91,24.10,88689535
29-Oct-24,23.92,24.50,23.72,24.09,183465160
28-Oct-24,25.99,25.99,23.86,23.92,376113516
25-Oct-24,27.50,27.62,25.91,26.20,359065967
24-Oct-24,25.33,28.59,25.31,27.74,1013465345
23-Oct-24,27.87,28.07,26.10,27.32,291875025
22-Oct-24,26.28,28.14,26.28,28.11,318075552
21-Oct-24,22.00,26.92,21.21,26.16,1072267616
18-Oct-24,26.00,26.04,25.35,25.67,152496637
17-Oct-24,26.50,26.62,25.87,25.94,171161337
16-Oct-24,27.15,27.34,26.69,26.76,201403509
15-Oct-24,27.13,27.60,27.06,27.14,78443436
14-Oct-24,26.81,27.58,26.65,27.13,125338615
11-Oct-24,26.45,27.00,26.37,26.62,110009506
10-Oct-24,26.71,27.25,26.51,26.68,94781820

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HYPE3