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
09/04/2021	-1,24%	-0,42	33,43	33,81	33,20	34,32	184M	19.526
08/04/2021	3,26%	1,07	33,85	32,90	32,84	34,60	220M	20.936
07/04/2021	0,46%	0,15	32,78	32,53	32,35	33,07	63M	10.338
06/04/2021	-1,48%	-0,49	32,63	33,09	32,53	33,09	60M	10.207
05/04/2021	4,15%	1,32	33,12	32,02	32,02	33,34	69M	11.818
01/04/2021	-0,72%	-0,23	31,80	32,19	31,76	32,78	46M	7.582
31/03/2021	-1,42%	-0,46	32,03	32,52	32,03	32,79	77M	12.035
30/03/2021	0,90%	0,29	32,49	31,86	31,85	32,80	45M	8.774
29/03/2021	-0,46%	-0,15	32,20	31,64	31,54	32,23	74M	11.289
26/03/2021	-0,25%	-0,08	32,35	32,11	32,05	32,86	75M	9.918
25/03/2021	2,30%	0,73	32,43	31,24	31,23	32,66	112M	14.062

24/03/2021	-2,97%	-0,97	31,70	32,55	31,55	32,72	128M	18.101
23/03/2021	-1,15%	-0,38	32,67	32,75	32,40	33,11	62M	12.601
22/03/2021	0,55%	0,18	33,05	32,69	32,53	33,18	78M	13.533
19/03/2021	3,95%	1,25	32,87	31,78	31,65	33,10	127M	12.674
18/03/2021	-2,20%	-0,71	31,62	31,71	31,46	32,12	72M	12.702
17/03/2021	2,54%	0,80	32,33	31,07	31,03	32,37	61M	10.050
16/03/2021	-0,97%	-0,31	31,53	31,81	31,22	32,27	72M	12.729
15/03/2021	1,18%	0,37	31,84	31,40	31,30	31,92	53M	7.134
12/03/2021	-1,01%	-0,32	31,47	31,63	31,05	31,64	64M	12.739
11/03/2021	2,02%	0,63	31,79	31,20	30,96	31,93	94M	17.003
10/03/2021	0,26%	0,08	31,16	31,24	30,37	31,48	102M	21.554
09/03/2021	1,83%	0,56	31,08	30,55	30,15	31,43	105M	17.284
08/03/2021	-3,75%	-1,19	30,52	30,80	30,21	31,58	137M	20.710
05/03/2021	0,86%	0,27	31,71	31,36	30,31	31,87	155M	25.787
04/03/2021	0,67%	0,21	31,44	31,42	31,05	32,30	97M	15.128
03/03/2021	-2,50%	-0,80	31,23	31,63	29,73	31,63	204M	34.718
02/03/2021	1,84%	0,58	32,03	30,69	29,95	32,38	223M	31.878
01/03/2021	-4,06%	-1,33	31,45	33,15	31,27	33,19	164M	26.811
26/02/2021	-1,68%	-0,56	32,78	33,50	32,60	33,87	248M	23.818
25/02/2021	-1,33%	-0,45	33,34	33,64	33,10	34,06	187M	21.899
24/02/2021	0,09%	0,03	33,79	33,83	32,93	34,14	105M	12.483
23/02/2021	0,30%	0,10	33,76	33,46	33,20	34,20	127M	16.452
22/02/2021	-2,21%	-0,76	33,66	33,75	33,14	34,00	170M	22.562
19/02/2021	1,27%	0,43	34,42	34,07	33,73	34,78	139M	15.349
18/02/2021	0,18%	0,06	33,99	33,50	33,42	34,35	188M	23.545
17/02/2021	0,33%	0,11	33,93	33,25	33,15	34,39	101M	15.234
12/02/2021	-0,03%	-0,01	33,82	33,70	33,40	33,92	71M	8.937
11/02/2021	3,27%	1,07	33,83	33,05	32,97	34,10	128M	16.220
10/02/2021	-0,15%	-0,05	32,76	32,92	32,45	33,10	95M	17.454
09/02/2021	-0,64%	-0,21	32,81	32,55	32,50	33,25	75M	13.216
08/02/2021	0,06%	0,02	33,02	32,81	32,54	33,23	67M	11.795
05/02/2021	-0,63%	-0,21	33,00	33,24	32,86	33,77	48M	8.266
04/02/2021	0,58%	0,19	33,21	32,97	32,88	33,31	71M	10.109
03/02/2021	-0,69%	-0,23	33,02	33,42	32,46	33,49	233M	16.532
02/02/2021	0,57%	0,19	33,25	33,90	32,94	34,07	185M	18.450
01/02/2021	2,38%	0,77	33,06	32,63	32,42	33,41	118M	17.168
29/01/2021	-5,58%	-1,91	32,29	33,75	31,98	33,90	271M	24.738
28/01/2021	2,52%	0,84	34,20	33,36	32,89	34,50	75M	13.657
27/01/2021	-2,57%	-0,88	33,36	34,06	33,08	34,43	73M	10.428
26/01/2021	-1,18%	-0,41	34,24	34,40	33,90	34,87	81M	14.634
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	-	-	30,92	30,40	30,26	31,34	120M	17.950

Date,Open,High,Low,Close,Volume
09-Apr-21,33.81,34.32,33.20,33.43,183804193
08-Apr-21,32.90,34.60,32.84,33.85,219598845
07-Apr-21,32.53,33.07,32.35,32.78,63003185
06-Apr-21,33.09,33.09,32.53,32.63,59547923
05-Apr-21,32.02,33.34,32.02,33.12,69094945
01-Apr-21,32.19,32.78,31.76,31.80,46252988
31-Mar-21,32.52,32.79,32.03,32.03,77233843
30-Mar-21,31.86,32.80,31.85,32.49,45312031
29-Mar-21,31.64,32.23,31.54,32.20,74178953
26-Mar-21,32.11,32.86,32.05,32.35,75058093
25-Mar-21,31.24,32.66,31.23,32.43,111833168
24-Mar-21,32.55,32.72,31.55,31.70,127766599
23-Mar-21,32.75,33.11,32.40,32.67,61871266
22-Mar-21,32.69,33.18,32.53,33.05,77999884
19-Mar-21,31.78,33.10,31.65,32.87,127400135
18-Mar-21,31.71,32.12,31.46,31.62,72289052
17-Mar-21,31.07,32.37,31.03,32.33,61236327
16-Mar-21,31.81,32.27,31.22,31.53,72452535
15-Mar-21,31.40,31.92,31.30,31.84,53113998
12-Mar-21,31.63,31.64,31.05,31.47,64496178
11-Mar-21,31.20,31.93,30.96,31.79,93507515
10-Mar-21,31.24,31.48,30.37,31.16,102307604
09-Mar-21,30.55,31.43,30.15,31.08,105298366
08-Mar-21,30.80,31.58,30.21,30.52,137314616
05-Mar-21,31.36,31.87,30.31,31.71,154743255
04-Mar-21,31.42,32.30,31.05,31.44,96506946
03-Mar-21,31.63,31.63,29.73,31.23,204178851
02-Mar-21,30.69,32.38,29.95,32.03,223206067
01-Mar-21,33.15,33.19,31.27,31.45,163822889
26-Feb-21,33.50,33.87,32.60,32.78,248160209
25-Feb-21,33.64,34.06,33.10,33.34,187011497
24-Feb-21,33.83,34.14,32.93,33.79,105479281
23-Feb-21,33.46,34.20,33.20,33.76,127024235
22-Feb-21,33.75,34.00,33.14,33.66,169588563
19-Feb-21,34.07,34.78,33.73,34.42,138748311
18-Feb-21,33.50,34.35,33.42,33.99,187990158
17-Feb-21,33.25,34.39,33.15,33.93,101144412
12-Feb-21,33.70,33.92,33.40,33.82,70598853
11-Feb-21,33.05,34.10,32.97,33.83,128074431
10-Feb-21,32.92,33.10,32.45,32.76,95387908
09-Feb-21,32.55,33.25,32.50,32.81,74741824
08-Feb-21,32.81,33.23,32.54,33.02,67273523
05-Feb-21,33.24,33.77,32.86,33.00,48136831
04-Feb-21,32.97,33.31,32.88,33.21,71164595
03-Feb-21,33.42,33.49,32.46,33.02,232811185
02-Feb-21,33.90,34.07,32.94,33.25,184827174
01-Feb-21,32.63,33.41,32.42,33.06,117561210
29-Jan-21,33.75,33.90,31.98,32.29,270884497
28-Jan-21,33.36,34.50,32.89,34.20,75371003
27-Jan-21,34.06,34.43,33.08,33.36,72617739
26-Jan-21,34.40,34.87,33.90,34.24,80884550
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

*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
moedas e criptomoedas
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...