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
22/01/2021	-0,23%	-0,08	34,65	34,27	32,75	34,73	85M	12.114
21/01/2021	-0,74%	-0,26	34,73	35,16	34,43	35,43	62M	9.214
20/01/2021	-1,19%	-0,42	34,99	35,55	34,63	36,15	81M	11.308
19/01/2021	2,13%	0,74	35,41	34,93	34,67	35,88	112M	14.369
18/01/2021	-0,37%	-0,13	34,67	34,90	34,54	35,46	57M	7.229
15/01/2021	0,29%	0,10	34,80	34,41	34,04	35,00	90M	9.785
14/01/2021	-0,83%	-0,29	34,70	35,18	34,69	35,41	47M	6.664
13/01/2021	0,34%	0,12	34,99	34,74	34,51	35,36	109M	11.083
12/01/2021	2,26%	0,77	34,87	34,24	33,91	34,95	77M	13.825
11/01/2021	-3,43%	-1,21	34,10	35,13	33,70	35,40	110M	16.337
08/01/2021	5,62%	1,88	35,31	33,50	33,38	35,70	138M	20.963

07/01/2021	-0,03%	-0,01	33,43	33,20	33,01	33,55	50M	9.649
06/01/2021	-2,31%	-0,79	33,44	34,25	33,20	34,33	52M	9.108
05/01/2021	3,32%	1,10	34,23	33,50	33,48	34,45	108M	16.394
04/01/2021	-3,27%	-1,12	33,13	34,56	33,12	34,66	87M	14.611
30/12/2020	-1,30%	-0,45	34,25	34,69	33,95	34,85	60M	8.588
29/12/2020	-0,57%	-0,20	34,70	34,75	34,06	34,79	63M	12.857
28/12/2020	3,71%	1,25	34,90	34,01	33,88	34,95	79M	9.348
23/12/2020	0,75%	0,25	33,65	33,43	33,27	33,86	34M	6.811
22/12/2020	0,30%	0,10	33,40	33,38	33,02	33,63	36M	7.643
21/12/2020	-1,74%	-0,59	33,30	33,30	32,77	33,90	93M	11.548
18/12/2020	-2,33%	-0,81	33,89	34,45	33,58	34,72	199M	21.662
17/12/2020	0,32%	0,11	34,70	34,29	34,20	35,04	78M	11.696
16/12/2020	2,37%	0,80	34,59	33,78	33,28	34,86	184M	24.081
15/12/2020	5,59%	1,79	33,79	32,31	32,10	33,94	191M	24.413
14/12/2020	-1,54%	-0,50	32,00	32,65	32,00	32,90	93M	12.619
11/12/2020	1,09%	0,35	32,50	31,97	31,75	32,78	65M	11.567
10/12/2020	-0,25%	-0,08	32,15	32,40	31,40	32,45	58M	9.697
09/12/2020	-1,26%	-0,41	32,23	32,46	32,15	33,35	119M	16.943
08/12/2020	3,85%	1,21	32,64	31,44	31,20	32,64	113M	12.139
07/12/2020	-0,06%	-0,02	31,43	31,45	31,09	32,10	61M	11.046
04/12/2020	1,19%	0,37	31,45	31,45	31,28	31,73	81M	10.559
03/12/2020	-1,46%	-0,46	31,08	31,54	30,99	31,76	116M	18.816
02/12/2020	0,45%	0,14	31,54	31,52	31,33	31,87	205M	13.237
01/12/2020	-2,21%	-0,71	31,40	32,28	31,02	32,45	95M	14.950
30/11/2020	1,23%	0,39	32,11	31,78	31,57	32,11	163M	14.743
27/11/2020	-0,38%	-0,12	31,72	31,85	31,36	32,38	81M	13.349
26/11/2020	0,70%	0,22	31,84	31,66	31,48	32,00	77M	10.084
25/11/2020	0,67%	0,21	31,62	31,25	30,78	31,68	148M	23.528
24/11/2020	3,32%	1,01	31,41	30,39	29,99	31,41	110M	17.370
23/11/2020	-2,81%	-0,88	30,40	31,40	30,26	31,45	64M	10.238
20/11/2020	0,39%	0,12	31,28	31,00	30,85	31,46	57M	9.543
19/11/2020	0,13%	0,04	31,16	31,18	31,00	31,80	94M	15.736
18/11/2020	-2,05%	-0,65	31,12	31,67	31,00	31,95	139M	23.984
17/11/2020	7,51%	2,22	31,77	29,44	29,35	31,83	212M	23.207
16/11/2020	-0,37%	-0,11	29,55	29,83	28,96	29,95	111M	15.668
13/11/2020	2,56%	0,74	29,66	29,00	28,82	29,66	104M	16.861
12/11/2020	-3,28%	-0,98	28,92	29,84	28,60	30,07	147M	20.999
11/11/2020	-3,77%	-1,17	29,90	31,03	29,66	31,05	158M	20.906
10/11/2020	-2,30%	-0,73	31,07	31,79	30,44	31,95	218M	26.091
09/11/2020	0,89%	0,28	31,80	32,03	31,27	32,18	332M	31.332
06/11/2020	6,02%	1,79	31,52	29,50	29,31	31,52	262M	28.019
05/11/2020	5,28%	1,49	29,73	28,66	28,60	29,73	181M	22.741
04/11/2020	2,95%	0,81	28,24	27,66	27,43	28,34	123M	21.999
03/11/2020	-1,68%	-0,47	27,43	28,33	27,03	28,52	157M	25.196
30/10/2020	-3,19%	-0,92	27,90	28,57	27,74	28,75	306M	21.167
29/10/2020	0,07%	0,02	28,82	28,80	28,22	28,96	133M	21.407
28/10/2020	-5,57%	-1,70	28,80	29,95	28,76	30,04	175M	19.911
27/10/2020	-1,87%	-0,58	30,50	31,13	30,32	31,35	92M	12.501
26/10/2020	-0,16%	-0,05	31,08	31,30	30,80	31,91	205M	20.455
23/10/2020	-0,57%	-0,18	31,13	31,30	30,75	31,49	86M	14.805
22/10/2020	1,75%	0,54	31,31	30,81	30,42	31,31	77M	11.707
21/10/2020	0,07%	0,02	30,77	31,12	30,44	31,12	76M	11.769
20/10/2020	0,92%	0,28	30,75	30,64	30,60	31,18	89M	13.415
19/10/2020	0,10%	0,03	30,47	30,54	30,33	30,90	56M	10.545
16/10/2020	-0,43%	-0,13	30,44	30,56	30,06	30,59	85M	14.763
15/10/2020	-1,20%	-0,37	30,57	30,53	30,33	30,86	91M	15.684
14/10/2020	1,24%	0,38	30,94	30,56	30,52	31,51	155M	12.345
13/10/2020	-1,10%	-0,34	30,56	30,97	30,24	31,18	88M	14.487
09/10/2020	-0,96%	-0,30	30,90	31,01	30,89	31,58	40M	7.402
08/10/2020	-0,16%	-0,05	31,20	31,40	30,87	31,51	78M	12.245
07/10/2020	-0,76%	-0,24	31,25	31,56	31,25	32,09	217M	18.904
06/10/2020	1,29%	0,40	31,49	31,40	30,96	31,68	218M	15.702
05/10/2020	2,61%	0,79	31,09	30,34	30,08	31,34	82M	12.681
02/10/2020	0,00%	0,00	30,30	29,90	29,90	30,60	98M	14.096
01/10/2020	1,61%	0,48	30,30	29,61	29,57	30,60	140M	21.004
30/09/2020	1,95%	0,57	29,82	29,40	29,06	29,82	119M	20.077
29/09/2020	-0,31%	-0,09	29,25	29,38	28,91	29,69	118M	17.458
28/09/2020	-4,24%	-1,30	29,34	30,80	29,28	30,91	81M	15.061
25/09/2020	-0,42%	-0,13	30,64	30,61	30,10	30,68	58M	9.785
24/09/2020	3,50%	1,04	30,77	29,90	29,83	31,16	84M	16.773
23/09/2020	-3,85%	-1,19	29,73	30,70	29,73	30,83	82M	14.629
22/09/2020	1,84%	0,56	30,92	30,40	30,26	31,34	120M	17.950
21/09/2020	0,46%	0,14	30,36	30,02	29,60	30,51	62M	10.904
18/09/2020	-3,45%	-1,08	30,22	31,12	30,18	31,28	100M	16.282
17/09/2020	1,43%	0,44	31,30	30,53	30,36	31,70	114M	22.763
16/09/2020	-2,47%	-0,78	30,86	31,77	30,70	31,85	100M	17.880
15/09/2020	1,28%	0,40	31,64	31,36	31,00	32,24	110M	20.093
14/09/2020	1,92%	0,59	31,24	30,94	30,67	31,56	65M	11.828
11/09/2020	-3,59%	-1,14	30,65	31,46	30,43	31,52	96M	19.559
10/09/2020	0,54%	0,17	31,79	31,64	31,25	32,33	119M	17.298
09/09/2020	0,09%	0,03	31,62	31,73	30,64	32,00	192M	24.390
08/09/2020	-2,11%	-0,68	31,59	31,82	31,58	32,14	67M	11.434
04/09/2020	-1,07%	-0,35	32,27	32,38	31,56	32,83	84M	16.894
03/09/2020	-1,92%	-0,64	32,62	33,25	32,39	33,66	91M	16.394
02/09/2020	3,42%	1,10	33,26	32,16	32,09	33,26	81M	12.629
01/09/2020	1,61%	0,51	32,16	32,06	31,68	32,53	109M	18.637
31/08/2020	-5,92%	-1,99	31,65	33,46	31,65	33,49	172M	19.546
28/08/2020	3,60%	1,17	33,64	32,74	32,56	33,77	104M	16.011
27/08/2020	-0,09%	-0,03	32,47	32,45	31,95	32,72	75M	12.659
26/08/2020	-2,31%	-0,77	32,50	33,30	31,81	33,50	148M	16.656
25/08/2020	3,03%	0,98	33,27	32,59	32,24	33,27	104M	13.741
24/08/2020	-1,19%	-0,39	32,29	32,81	32,02	32,92	58M	11.361
21/08/2020	2,64%	0,84	32,68	31,75	31,42	32,73	98M	15.415
20/08/2020	0,28%	0,09	31,84	31,31	30,75	32,10	67M	13.732
19/08/2020	-3,44%	-1,13	31,75	32,48	31,67	32,65	99M	15.332
18/08/2020	1,29%	0,42	32,88	32,71	32,00	32,88	193M	16.642
17/08/2020	-3,10%	-1,04	32,46	33,36	31,75	33,53	104M	17.046
14/08/2020	1,24%	0,41	33,50	32,72	32,69	33,58	61M	11.103
13/08/2020	-2,25%	-0,76	33,09	33,99	33,00	34,25	87M	17.032
12/08/2020	0,74%	0,25	33,85	33,91	33,07	33,93	150M	21.349
11/08/2020	-1,21%	-0,41	33,60	34,08	33,35	34,36	126M	19.812
10/08/2020	-1,25%	-0,43	34,01	34,39	33,45	34,56	120M	18.045
07/08/2020	-1,77%	-0,62	34,44	34,67	33,83	34,91	112M	18.519
06/08/2020	-0,60%	-0,21	35,06	35,27	34,23	35,42	135M	18.255
05/08/2020	-2,84%	-1,03	35,27	36,46	35,12	36,72	163M	25.835
04/08/2020	0,58%	0,21	36,30	35,79	35,08	36,48	203M	22.018
03/08/2020	-0,08%	-0,03	36,09	36,92	35,74	36,94	378M	28.564
31/07/2020	-0,39%	-0,14	36,12	36,26	35,85	37,15	197M	21.820
30/07/2020	0,17%	0,06	36,26	35,88	35,68	36,60	107M	15.747
29/07/2020	0,06%	0,02	36,20	35,79	35,72	36,47	166M	22.041
28/07/2020	-0,19%	-0,07	36,18	36,25	35,88	36,63	148M	18.678
27/07/2020	5,84%	2,00	36,25	35,31	34,59	36,72	345M	43.559
24/07/2020	1,51%	0,51	34,25	33,85	32,81	34,85	165M	20.607
23/07/2020	0,45%	0,15	33,74	33,63	33,23	34,00	160M	15.354
22/07/2020	-0,47%	-0,16	33,59	33,81	33,39	34,28	94M	11.858
21/07/2020	-1,46%	-0,50	33,75	34,34	33,43	34,36	106M	13.572
20/07/2020	1,63%	0,55	34,25	33,60	33,03	34,34	132M	17.905
17/07/2020	3,85%	1,25	33,70	32,70	32,45	33,90	228M	24.476
16/07/2020	2,14%	0,68	32,45	31,70	31,37	32,52	83M	12.294
15/07/2020	0,22%	0,07	31,77	31,85	31,39	32,08	117M	17.034
14/07/2020	-1,25%	-0,40	31,70	31,97	31,30	32,28	330M	15.604
13/07/2020	-0,65%	-0,21	32,10	32,30	31,93	32,84	101M	13.082
10/07/2020	-	-	32,31	32,20	32,11	32,66	89M	12.892

Date,Open,High,Low,Close,Volume
22-Jan-21,34.27,34.73,32.75,34.65,84818163
21-Jan-21,35.16,35.43,34.43,34.73,61945033
20-Jan-21,35.55,36.15,34.63,34.99,80618260
19-Jan-21,34.93,35.88,34.67,35.41,111669427
18-Jan-21,34.90,35.46,34.54,34.67,56900018
15-Jan-21,34.41,35.00,34.04,34.80,89986329
14-Jan-21,35.18,35.41,34.69,34.70,46783439
13-Jan-21,34.74,35.36,34.51,34.99,108913483
12-Jan-21,34.24,34.95,33.91,34.87,76705083
11-Jan-21,35.13,35.40,33.70,34.10,109796103
08-Jan-21,33.50,35.70,33.38,35.31,137727861
07-Jan-21,33.20,33.55,33.01,33.43,50126523
06-Jan-21,34.25,34.33,33.20,33.44,51977248
05-Jan-21,33.50,34.45,33.48,34.23,107746470
04-Jan-21,34.56,34.66,33.12,33.13,87079521
30-Dec-20,34.69,34.85,33.95,34.25,60330645
29-Dec-20,34.75,34.79,34.06,34.70,62635608
28-Dec-20,34.01,34.95,33.88,34.90,79288309
23-Dec-20,33.43,33.86,33.27,33.65,33599060
22-Dec-20,33.38,33.63,33.02,33.40,35922285
21-Dec-20,33.30,33.90,32.77,33.30,93312784
18-Dec-20,34.45,34.72,33.58,33.89,199490335
17-Dec-20,34.29,35.04,34.20,34.70,78202702
16-Dec-20,33.78,34.86,33.28,34.59,183693059
15-Dec-20,32.31,33.94,32.10,33.79,190924508
14-Dec-20,32.65,32.90,32.00,32.00,92642034
11-Dec-20,31.97,32.78,31.75,32.50,65001616
10-Dec-20,32.40,32.45,31.40,32.15,58472006
09-Dec-20,32.46,33.35,32.15,32.23,119093081
08-Dec-20,31.44,32.64,31.20,32.64,112681005
07-Dec-20,31.45,32.10,31.09,31.43,61489549
04-Dec-20,31.45,31.73,31.28,31.45,80966560
03-Dec-20,31.54,31.76,30.99,31.08,115932599
02-Dec-20,31.52,31.87,31.33,31.54,205191269
01-Dec-20,32.28,32.45,31.02,31.40,95475613
30-Nov-20,31.78,32.11,31.57,32.11,162512050
27-Nov-20,31.85,32.38,31.36,31.72,80549093
26-Nov-20,31.66,32.00,31.48,31.84,77358981
25-Nov-20,31.25,31.68,30.78,31.62,147983225
24-Nov-20,30.39,31.41,29.99,31.41,109993796
23-Nov-20,31.40,31.45,30.26,30.40,63573951
20-Nov-20,31.00,31.46,30.85,31.28,56836198
19-Nov-20,31.18,31.80,31.00,31.16,93735756
18-Nov-20,31.67,31.95,31.00,31.12,138831721
17-Nov-20,29.44,31.83,29.35,31.77,211635217
16-Nov-20,29.83,29.95,28.96,29.55,110673611
13-Nov-20,29.00,29.66,28.82,29.66,103656954
12-Nov-20,29.84,30.07,28.60,28.92,147056331
11-Nov-20,31.03,31.05,29.66,29.90,158361037
10-Nov-20,31.79,31.95,30.44,31.07,218381749
09-Nov-20,32.03,32.18,31.27,31.80,332066075
06-Nov-20,29.50,31.52,29.31,31.52,262185559
05-Nov-20,28.66,29.73,28.60,29.73,181192235
04-Nov-20,27.66,28.34,27.43,28.24,122726221
03-Nov-20,28.33,28.52,27.03,27.43,157219221
30-Oct-20,28.57,28.75,27.74,27.90,305633729
29-Oct-20,28.80,28.96,28.22,28.82,132958362
28-Oct-20,29.95,30.04,28.76,28.80,174531150
27-Oct-20,31.13,31.35,30.32,30.50,91743959
26-Oct-20,31.30,31.91,30.80,31.08,205489877
23-Oct-20,31.30,31.49,30.75,31.13,86346701
22-Oct-20,30.81,31.31,30.42,31.31,76907211
21-Oct-20,31.12,31.12,30.44,30.77,75588743
20-Oct-20,30.64,31.18,30.60,30.75,89034914
19-Oct-20,30.54,30.90,30.33,30.47,55564553
16-Oct-20,30.56,30.59,30.06,30.44,85245788
15-Oct-20,30.53,30.86,30.33,30.57,91402387
14-Oct-20,30.56,31.51,30.52,30.94,154781101
13-Oct-20,30.97,31.18,30.24,30.56,88415161
09-Oct-20,31.01,31.58,30.89,30.90,40075673
08-Oct-20,31.40,31.51,30.87,31.20,77710666
07-Oct-20,31.56,32.09,31.25,31.25,216978525
06-Oct-20,31.40,31.68,30.96,31.49,217605486
05-Oct-20,30.34,31.34,30.08,31.09,81571978
02-Oct-20,29.90,30.60,29.90,30.30,98003144
01-Oct-20,29.61,30.60,29.57,30.30,139745792
30-Sep-20,29.40,29.82,29.06,29.82,118520190
29-Sep-20,29.38,29.69,28.91,29.25,117510711
28-Sep-20,30.80,30.91,29.28,29.34,81157833
25-Sep-20,30.61,30.68,30.10,30.64,58341364
24-Sep-20,29.90,31.16,29.83,30.77,84451916
23-Sep-20,30.70,30.83,29.73,29.73,81615148
22-Sep-20,30.40,31.34,30.26,30.92,120372621
21-Sep-20,30.02,30.51,29.60,30.36,61693635
18-Sep-20,31.12,31.28,30.18,30.22,99699196
17-Sep-20,30.53,31.70,30.36,31.30,114214063
16-Sep-20,31.77,31.85,30.70,30.86,100091927
15-Sep-20,31.36,32.24,31.00,31.64,109838566
14-Sep-20,30.94,31.56,30.67,31.24,65430792
11-Sep-20,31.46,31.52,30.43,30.65,95608687
10-Sep-20,31.64,32.33,31.25,31.79,118983388
09-Sep-20,31.73,32.00,30.64,31.62,192104094
08-Sep-20,31.82,32.14,31.58,31.59,67202997
04-Sep-20,32.38,32.83,31.56,32.27,84237387
03-Sep-20,33.25,33.66,32.39,32.62,91158045
02-Sep-20,32.16,33.26,32.09,33.26,81229515
01-Sep-20,32.06,32.53,31.68,32.16,109089842
31-Aug-20,33.46,33.49,31.65,31.65,172476714
28-Aug-20,32.74,33.77,32.56,33.64,104404021
27-Aug-20,32.45,32.72,31.95,32.47,74992663
26-Aug-20,33.30,33.50,31.81,32.50,148412105
25-Aug-20,32.59,33.27,32.24,33.27,104054600
24-Aug-20,32.81,32.92,32.02,32.29,58064977
21-Aug-20,31.75,32.73,31.42,32.68,98070466
20-Aug-20,31.31,32.10,30.75,31.84,66790850
19-Aug-20,32.48,32.65,31.67,31.75,98640182
18-Aug-20,32.71,32.88,32.00,32.88,193213896
17-Aug-20,33.36,33.53,31.75,32.46,103959815
14-Aug-20,32.72,33.58,32.69,33.50,60521294
13-Aug-20,33.99,34.25,33.00,33.09,87472646
12-Aug-20,33.91,33.93,33.07,33.85,150017860
11-Aug-20,34.08,34.36,33.35,33.60,126489230
10-Aug-20,34.39,34.56,33.45,34.01,120382661
07-Aug-20,34.67,34.91,33.83,34.44,111809122
06-Aug-20,35.27,35.42,34.23,35.06,134836824
05-Aug-20,36.46,36.72,35.12,35.27,163465773
04-Aug-20,35.79,36.48,35.08,36.30,202625973
03-Aug-20,36.92,36.94,35.74,36.09,377553544
31-Jul-20,36.26,37.15,35.85,36.12,196577727
30-Jul-20,35.88,36.60,35.68,36.26,106521671
29-Jul-20,35.79,36.47,35.72,36.20,165549041
28-Jul-20,36.25,36.63,35.88,36.18,148439654
27-Jul-20,35.31,36.72,34.59,36.25,344796639
24-Jul-20,33.85,34.85,32.81,34.25,164807888
23-Jul-20,33.63,34.00,33.23,33.74,159547507
22-Jul-20,33.81,34.28,33.39,33.59,93792057
21-Jul-20,34.34,34.36,33.43,33.75,105844357
20-Jul-20,33.60,34.34,33.03,34.25,132219624
17-Jul-20,32.70,33.90,32.45,33.70,227956082
16-Jul-20,31.70,32.52,31.37,32.45,83405100
15-Jul-20,31.85,32.08,31.39,31.77,116966898
14-Jul-20,31.97,32.28,31.30,31.70,329597699
13-Jul-20,32.30,32.84,31.93,32.10,100961513
10-Jul-20,32.20,32.66,32.11,32.31,88769360

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HYPE3

cotações, gráficos e mais...