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
31/10/2025	0,66%	0,17	25,84	25,64	25,30	25,92	113M	9.535
30/10/2025	4,95%	1,21	25,67	24,24	24,10	25,70	164M	17.246
29/10/2025	4,84%	1,13	24,46	23,55	23,55	24,96	208M	24.013
28/10/2025	-0,47%	-0,11	23,33	23,46	23,32	23,67	45M	6.720
27/10/2025	-0,97%	-0,23	23,44	23,57	23,44	23,78	38M	7.215
24/10/2025	3,18%	0,73	23,67	22,94	22,93	23,70	35M	7.402
23/10/2025	-0,35%	-0,08	22,94	23,04	22,78	23,37	41M	6.105

22/10/2025	0,48%	0,11	23,02	22,81	22,66	23,17	29M	5.274
21/10/2025	2,46%	0,55	22,91	22,21	22,06	23,03	50M	7.180
20/10/2025	1,91%	0,42	22,36	22,05	21,86	22,40	43M	6.545
17/10/2025	2,05%	0,44	21,94	21,72	21,47	22,18	85M	11.096
16/10/2025	0,05%	0,01	21,50	21,48	21,21	21,65	51M	7.715
15/10/2025	0,51%	0,11	21,49	21,15	21,10	21,68	68M	10.317
14/10/2025	-0,19%	-0,04	21,38	21,40	20,99	21,40	52M	8.525
13/10/2025	1,76%	0,37	21,42	21,19	21,07	21,53	50M	7.696
10/10/2025	0,86%	0,18	21,05	20,87	20,66	21,74	71M	14.362
09/10/2025	-0,52%	-0,11	20,87	21,05	20,67	21,19	54M	10.659
08/10/2025	-5,02%	-1,11	20,98	22,12	20,94	22,17	208M	15.747
07/10/2025	-1,69%	-0,38	22,09	22,21	21,74	22,42	53M	8.993
06/10/2025	-0,88%	-0,20	22,47	22,82	22,14	22,82	28M	4.436
03/10/2025	-1,18%	-0,27	22,67	22,79	22,61	23,09	34M	7.161
02/10/2025	-0,48%	-0,11	22,94	23,19	22,61	23,20	45M	6.749
01/10/2025	1,41%	0,32	23,05	22,82	22,41	23,09	42M	7.842
30/09/2025	-1,09%	-0,25	22,73	23,13	22,68	23,26	44M	6.519
29/09/2025	-0,69%	-0,16	22,98	23,22	22,59	23,42	30M	5.497
26/09/2025	0,39%	0,09	23,14	23,12	22,77	23,37	40M	6.274
25/09/2025	-1,41%	-0,33	23,05	23,42	23,05	23,49	33M	6.617
24/09/2025	-0,38%	-0,09	23,38	23,48	23,15	23,58	31M	5.648
23/09/2025	0,90%	0,21	23,47	23,27	23,25	23,85	45M	7.206
22/09/2025	-3,12%	-0,75	23,26	23,92	23,13	23,92	49M	6.747
19/09/2025	-0,25%	-0,06	24,01	24,24	23,93	24,51	118M	8.384
18/09/2025	2,08%	0,49	24,07	23,62	23,53	24,24	81M	15.081
17/09/2025	2,43%	0,56	23,58	23,04	22,84	23,76	71M	11.235
16/09/2025	0,13%	0,03	23,02	22,91	22,82	23,19	43M	7.015
15/09/2025	0,35%	0,08	22,99	23,01	22,72	23,29	39M	7.203
12/09/2025	-3,94%	-0,94	22,91	23,54	22,91	23,73	84M	12.560
11/09/2025	1,49%	0,35	23,85	23,65	23,51	24,14	44M	8.235
10/09/2025	-0,55%	-0,13	23,50	23,65	23,17	23,73	47M	7.153
09/09/2025	1,07%	0,25	23,63	23,47	23,26	23,88	58M	7.402
08/09/2025	-0,30%	-0,07	23,38	23,40	23,17	23,70	43M	7.956
05/09/2025	0,86%	0,20	23,45	23,40	22,96	23,58	53M	9.147
04/09/2025	0,43%	0,10	23,25	23,23	22,85	23,30	36M	5.539
03/09/2025	-2,11%	-0,50	23,15	23,66	23,01	23,66	53M	10.638
02/09/2025	-1,46%	-0,35	23,65	23,80	23,52	24,22	40M	7.252
01/09/2025	-1,64%	-0,40	24,00	24,43	23,90	24,70	33M	6.116
29/08/2025	0,41%	0,10	24,40	24,29	24,27	24,66	109M	6.736
28/08/2025	1,46%	0,35	24,30	24,12	23,72	24,46	78M	12.126
27/08/2025	1,96%	0,46	23,95	23,59	23,39	24,00	45M	6.499
26/08/2025	-0,34%	-0,08	23,49	23,67	23,49	23,79	33M	3.054
25/08/2025	-0,76%	-0,18	23,57	23,88	23,35	24,17	36M	5.744
22/08/2025	2,19%	0,51	23,75	23,42	23,25	24,05	69M	11.183
21/08/2025	-0,04%	-0,01	23,24	23,11	23,03	23,40	67M	11.477
20/08/2025	0,39%	0,09	23,25	22,96	22,95	23,61	75M	8.987
19/08/2025	0,48%	0,11	23,16	23,05	22,79	23,40	87M	12.900
18/08/2025	1,01%	0,23	23,05	22,90	22,78	23,11	26M	4.836
15/08/2025	-0,78%	-0,18	22,82	22,94	22,56	23,10	29M	5.719
14/08/2025	0,31%	0,07	23,00	22,70	22,64	23,38	57M	9.716
13/08/2025	0,53%	0,12	22,93	22,80	22,46	23,11	114M	13.673
12/08/2025	-1,26%	-0,29	22,81	23,16	22,36	23,72	97M	17.847
11/08/2025	-0,39%	-0,09	23,10	23,17	22,81	23,38	53M	9.147
08/08/2025	-4,25%	-1,03	23,19	24,29	22,97	24,29	142M	23.700
07/08/2025	-3,74%	-0,94	24,22	25,45	23,89	25,56	195M	29.264
06/08/2025	0,40%	0,10	25,16	25,30	24,70	25,32	89M	12.044
05/08/2025	-0,75%	-0,19	25,06	25,30	24,75	25,30	86M	10.597
04/08/2025	-2,43%	-0,63	25,25	25,89	25,09	26,40	100M	10.581
01/08/2025	0,66%	0,17	25,88	26,15	25,55	26,24	61M	9.057
31/07/2025	-1,27%	-0,33	25,71	25,80	25,20	25,95	48M	9.721
30/07/2025	0,93%	0,24	26,04	25,55	25,44	26,41	40M	8.514
29/07/2025	-0,27%	-0,07	25,80	25,85	25,41	25,89	53M	7.488
28/07/2025	-1,49%	-0,39	25,87	26,26	25,57	26,53	56M	4.503
25/07/2025	0,38%	0,10	26,26	26,18	26,00	26,38	36M	5.233
24/07/2025	-1,21%	-0,32	26,16	25,98	25,95	26,45	45M	6.434
23/07/2025	2,16%	0,56	26,48	25,85	25,56	26,66	45M	10.155
22/07/2025	-0,38%	-0,10	25,92	26,01	25,74	26,25	35M	6.231
21/07/2025	-1,51%	-0,40	26,02	26,47	25,78	26,64	95M	11.323
18/07/2025	-1,16%	-0,31	26,42	26,61	26,09	26,96	72M	11.970
17/07/2025	-4,43%	-1,24	26,73	27,90	26,69	27,91	98M	15.740
16/07/2025	2,83%	0,77	27,97	27,40	27,08	28,35	208M	17.936
15/07/2025	1,15%	0,31	27,20	27,00	26,91	27,32	56M	9.229
14/07/2025	-0,44%	-0,12	26,89	26,90	26,61	27,05	73M	6.133
11/07/2025	-0,30%	-0,08	27,01	27,04	26,61	27,33	38M	6.587
10/07/2025	-0,15%	-0,04	27,09	26,71	26,26	27,16	44M	7.360
09/07/2025	-1,60%	-0,44	27,13	27,40	26,95	27,63	51M	9.671
08/07/2025	-0,83%	-0,23	27,57	27,91	27,30	27,96	52M	9.217
07/07/2025	0,36%	0,10	27,80	27,80	27,60	28,25	66M	9.802
04/07/2025	0,73%	0,20	27,70	27,65	27,53	28,29	48M	8.533
03/07/2025	0,18%	0,05	27,50	27,47	27,35	28,00	101M	12.868
02/07/2025	-0,94%	-0,26	27,45	27,81	27,05	27,94	64M	11.991
01/07/2025	3,20%	0,86	27,71	27,34	27,10	27,78	76M	8.420
27/06/2025	-1,94%	-0,53	26,85	26,84	26,72	27,11	39M	6.852
26/06/2025	0,07%	0,02	27,38	27,51	26,95	27,59	77M	12.053
25/06/2025	-2,29%	-0,64	27,36	27,85	26,83	28,17	149M	16.788
24/06/2025	0,79%	0,22	28,00	27,92	27,79	28,26	69M	10.941
23/06/2025	1,13%	0,31	27,78	27,46	27,28	27,89	93M	11.043
20/06/2025	-0,79%	-0,22	27,47	27,51	27,27	27,77	183M	9.490
18/06/2025	-0,40%	-0,11	27,69	28,42	27,51	28,65	150M	17.555
17/06/2025	-2,15%	-0,61	27,80	28,41	27,72	28,74	110M	12.893
16/06/2025	2,19%	0,61	28,41	27,95	27,75	28,87	99M	13.053
13/06/2025	0,98%	0,27	27,80	27,00	27,00	28,15	147M	16.117
12/06/2025	2,53%	0,68	27,53	26,33	26,31	27,67	137M	19.876
11/06/2025	0,98%	0,26	26,85	26,36	26,25	27,29	110M	16.333
10/06/2025	2,55%	0,66	26,59	25,93	25,70	26,92	77M	11.593
09/06/2025	-0,23%	-0,06	25,93	25,92	25,40	26,06	45M	7.601
06/06/2025	-1,55%	-0,41	25,99	26,54	25,92	26,83	76M	9.650
05/06/2025	0,34%	0,09	26,40	26,45	26,02	26,85	86M	12.412
04/06/2025	2,45%	0,63	26,31	25,70	25,70	26,77	149M	21.090
03/06/2025	1,38%	0,35	25,68	25,02	25,02	25,90	43M	9.662
02/06/2025	-0,28%	-0,07	25,33	25,49	25,10	25,75	22M	4.307
30/05/2025	0,00%	0,00	25,40	25,39	24,90	25,51	109M	10.889
29/05/2025	0,63%	0,16	25,40	25,24	24,99	25,58	41M	7.859
28/05/2025	-1,64%	-0,42	25,24	25,70	24,92	25,88	72M	14.535
27/05/2025	1,91%	0,48	25,66	25,50	25,32	26,25	72M	13.591
26/05/2025	2,99%	0,73	25,18	24,48	24,48	25,48	55M	10.058
23/05/2025	1,03%	0,25	24,45	24,20	23,04	24,74	60M	10.678
22/05/2025	2,02%	0,48	24,20	23,74	23,64	25,10	128M	18.974
21/05/2025	-4,16%	-1,03	23,72	24,75	23,63	24,76	53M	10.575
20/05/2025	-1,20%	-0,30	24,75	25,07	24,42	25,36	97M	13.570
19/05/2025	0,52%	0,13	25,05	24,92	24,87	25,46	45M	8.378
16/05/2025	0,93%	0,23	24,92	24,58	24,47	25,04	59M	9.963
15/05/2025	1,19%	0,29	24,69	24,50	24,50	25,07	104M	16.442
14/05/2025	4,18%	0,98	24,40	23,57	23,41	24,56	97M	17.104
13/05/2025	1,21%	0,28	23,42	23,26	22,96	23,74	59M	13.340
12/05/2025	0,43%	0,10	23,14	23,17	22,64	23,25	48M	9.074
09/05/2025	1,05%	0,24	23,04	22,95	22,42	23,04	65M	12.759
08/05/2025	0,00%	0,00	22,80	23,57	22,64	23,58	92M	11.057
07/05/2025	-2,06%	-0,48	22,80	23,56	22,56	23,56	52M	8.793
06/05/2025	2,19%	0,50	23,28	23,05	22,88	23,52	46M	10.234
05/05/2025	-0,83%	-0,19	22,78	22,75	22,63	23,09	83M	7.802
02/05/2025	-4,77%	-1,15	22,97	24,00	22,77	24,04	103M	16.159
30/04/2025	3,43%	0,80	24,12	23,00	23,00	24,12	81M	13.724
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	-	-	23,60	20,51	20,51	23,68	249M	31.949

Date,Open,High,Low,Close,Volume
31-Oct-25,25.64,25.92,25.30,25.84,112919216
30-Oct-25,24.24,25.70,24.10,25.67,163645715
29-Oct-25,23.55,24.96,23.55,24.46,207843229
28-Oct-25,23.46,23.67,23.32,23.33,45435297
27-Oct-25,23.57,23.78,23.44,23.44,38340931
24-Oct-25,22.94,23.70,22.93,23.67,35365462
23-Oct-25,23.04,23.37,22.78,22.94,41013287
22-Oct-25,22.81,23.17,22.66,23.02,29026975
21-Oct-25,22.21,23.03,22.06,22.91,50345172
20-Oct-25,22.05,22.40,21.86,22.36,43225895
17-Oct-25,21.72,22.18,21.47,21.94,84916206
16-Oct-25,21.48,21.65,21.21,21.50,51449034
15-Oct-25,21.15,21.68,21.10,21.49,67928965
14-Oct-25,21.40,21.40,20.99,21.38,51767030
13-Oct-25,21.19,21.53,21.07,21.42,49535562
10-Oct-25,20.87,21.74,20.66,21.05,71460761
09-Oct-25,21.05,21.19,20.67,20.87,53621550
08-Oct-25,22.12,22.17,20.94,20.98,208010446
07-Oct-25,22.21,22.42,21.74,22.09,53251230
06-Oct-25,22.82,22.82,22.14,22.47,28114119
03-Oct-25,22.79,23.09,22.61,22.67,33788228
02-Oct-25,23.19,23.20,22.61,22.94,44871459
01-Oct-25,22.82,23.09,22.41,23.05,42060361
30-Sep-25,23.13,23.26,22.68,22.73,44254866
29-Sep-25,23.22,23.42,22.59,22.98,29909671
26-Sep-25,23.12,23.37,22.77,23.14,39928274
25-Sep-25,23.42,23.49,23.05,23.05,33359006
24-Sep-25,23.48,23.58,23.15,23.38,30525309
23-Sep-25,23.27,23.85,23.25,23.47,44645321
22-Sep-25,23.92,23.92,23.13,23.26,48998634
19-Sep-25,24.24,24.51,23.93,24.01,117998748
18-Sep-25,23.62,24.24,23.53,24.07,80955461
17-Sep-25,23.04,23.76,22.84,23.58,71247485
16-Sep-25,22.91,23.19,22.82,23.02,43033725
15-Sep-25,23.01,23.29,22.72,22.99,38582597
12-Sep-25,23.54,23.73,22.91,22.91,84167330
11-Sep-25,23.65,24.14,23.51,23.85,44217693
10-Sep-25,23.65,23.73,23.17,23.50,47226304
09-Sep-25,23.47,23.88,23.26,23.63,58069430
08-Sep-25,23.40,23.70,23.17,23.38,43353065
05-Sep-25,23.40,23.58,22.96,23.45,53421240
04-Sep-25,23.23,23.30,22.85,23.25,35625078
03-Sep-25,23.66,23.66,23.01,23.15,53383381
02-Sep-25,23.80,24.22,23.52,23.65,40473021
01-Sep-25,24.43,24.70,23.90,24.00,32679154
29-Aug-25,24.29,24.66,24.27,24.40,108777172
28-Aug-25,24.12,24.46,23.72,24.30,77585454
27-Aug-25,23.59,24.00,23.39,23.95,45020067
26-Aug-25,23.67,23.79,23.49,23.49,33426545
25-Aug-25,23.88,24.17,23.35,23.57,35975018
22-Aug-25,23.42,24.05,23.25,23.75,69011132
21-Aug-25,23.11,23.40,23.03,23.24,67095737
20-Aug-25,22.96,23.61,22.95,23.25,75338309
19-Aug-25,23.05,23.40,22.79,23.16,87291474
18-Aug-25,22.90,23.11,22.78,23.05,26410701
15-Aug-25,22.94,23.10,22.56,22.82,29480261
14-Aug-25,22.70,23.38,22.64,23.00,57019806
13-Aug-25,22.80,23.11,22.46,22.93,114005763
12-Aug-25,23.16,23.72,22.36,22.81,96523235
11-Aug-25,23.17,23.38,22.81,23.10,53310986
08-Aug-25,24.29,24.29,22.97,23.19,141901252
07-Aug-25,25.45,25.56,23.89,24.22,195090010
06-Aug-25,25.30,25.32,24.70,25.16,88945351
05-Aug-25,25.30,25.30,24.75,25.06,85982254
04-Aug-25,25.89,26.40,25.09,25.25,100154329
01-Aug-25,26.15,26.24,25.55,25.88,61339946
31-Jul-25,25.80,25.95,25.20,25.71,48031628
30-Jul-25,25.55,26.41,25.44,26.04,40146936
29-Jul-25,25.85,25.89,25.41,25.80,53236907
28-Jul-25,26.26,26.53,25.57,25.87,55996645
25-Jul-25,26.18,26.38,26.00,26.26,35632229
24-Jul-25,25.98,26.45,25.95,26.16,44917269
23-Jul-25,25.85,26.66,25.56,26.48,44904590
22-Jul-25,26.01,26.25,25.74,25.92,34655889
21-Jul-25,26.47,26.64,25.78,26.02,95219432
18-Jul-25,26.61,26.96,26.09,26.42,72363547
17-Jul-25,27.90,27.91,26.69,26.73,97641069
16-Jul-25,27.40,28.35,27.08,27.97,207712658
15-Jul-25,27.00,27.32,26.91,27.20,56411661
14-Jul-25,26.90,27.05,26.61,26.89,73365557
11-Jul-25,27.04,27.33,26.61,27.01,38047305
10-Jul-25,26.71,27.16,26.26,27.09,43620172
09-Jul-25,27.40,27.63,26.95,27.13,51441315
08-Jul-25,27.91,27.96,27.30,27.57,51817683
07-Jul-25,27.80,28.25,27.60,27.80,66250574
04-Jul-25,27.65,28.29,27.53,27.70,48013587
03-Jul-25,27.47,28.00,27.35,27.50,101241901
02-Jul-25,27.81,27.94,27.05,27.45,64483624
01-Jul-25,27.34,27.78,27.10,27.71,76353704
27-Jun-25,26.84,27.11,26.72,26.85,39225294
26-Jun-25,27.51,27.59,26.95,27.38,77233523
25-Jun-25,27.85,28.17,26.83,27.36,148895565
24-Jun-25,27.92,28.26,27.79,28.00,69022954
23-Jun-25,27.46,27.89,27.28,27.78,93256630
20-Jun-25,27.51,27.77,27.27,27.47,182545337
18-Jun-25,28.42,28.65,27.51,27.69,149738296
17-Jun-25,28.41,28.74,27.72,27.80,109833289
16-Jun-25,27.95,28.87,27.75,28.41,99072487
13-Jun-25,27.00,28.15,27.00,27.80,146975752
12-Jun-25,26.33,27.67,26.31,27.53,137341403
11-Jun-25,26.36,27.29,26.25,26.85,110381580
10-Jun-25,25.93,26.92,25.70,26.59,76584700
09-Jun-25,25.92,26.06,25.40,25.93,44982342
06-Jun-25,26.54,26.83,25.92,25.99,75507162
05-Jun-25,26.45,26.85,26.02,26.40,86023321
04-Jun-25,25.70,26.77,25.70,26.31,149025537
03-Jun-25,25.02,25.90,25.02,25.68,43338560
02-Jun-25,25.49,25.75,25.10,25.33,21762710
30-May-25,25.39,25.51,24.90,25.40,109414884
29-May-25,25.24,25.58,24.99,25.40,40699390
28-May-25,25.70,25.88,24.92,25.24,71600470
27-May-25,25.50,26.25,25.32,25.66,71789529
26-May-25,24.48,25.48,24.48,25.18,55032799
23-May-25,24.20,24.74,23.04,24.45,60493456
22-May-25,23.74,25.10,23.64,24.20,127579813
21-May-25,24.75,24.76,23.63,23.72,52895649
20-May-25,25.07,25.36,24.42,24.75,97447150
19-May-25,24.92,25.46,24.87,25.05,44645322
16-May-25,24.58,25.04,24.47,24.92,58941522
15-May-25,24.50,25.07,24.50,24.69,104297641
14-May-25,23.57,24.56,23.41,24.40,97091862
13-May-25,23.26,23.74,22.96,23.42,59094345
12-May-25,23.17,23.25,22.64,23.14,47997660
09-May-25,22.95,23.04,22.42,23.04,65204220
08-May-25,23.57,23.58,22.64,22.80,91942751
07-May-25,23.56,23.56,22.56,22.80,52199440
06-May-25,23.05,23.52,22.88,23.28,46204392
05-May-25,22.75,23.09,22.63,22.78,82916161
02-May-25,24.00,24.04,22.77,22.97,102814292
30-Apr-25,23.00,24.12,23.00,24.12,80802191
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

*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