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
16/09/2021	-2,10%	-0,72	33,53	33,27	32,24	33,71	180M	22.114
15/09/2021	-1,58%	-0,55	34,25	34,57	34,02	34,67	81M	10.999
14/09/2021	-0,03%	-0,01	34,80	34,70	34,53	35,00	85M	12.613
13/09/2021	0,93%	0,32	34,81	34,94	34,59	35,27	60M	8.955
10/09/2021	-0,89%	-0,31	34,49	34,99	34,29	35,15	65M	11.596
09/09/2021	3,57%	1,20	34,80	33,68	33,53	34,90	96M	14.313
08/09/2021	-3,36%	-1,17	33,60	34,78	33,54	34,82	79M	13.142
06/09/2021	0,84%	0,29	34,77	34,22	34,22	35,19	42M	6.980
03/09/2021	1,17%	0,40	34,48	34,09	34,03	34,91	144M	14.443
02/09/2021	-2,71%	-0,95	34,08	34,81	34,01	34,92	82M	13.798
01/09/2021	-1,52%	-0,54	35,03	35,30	34,64	36,53	153M	18.885

31/08/2021	3,49%	1,20	35,57	34,38	34,12	35,57	240M	22.805
30/08/2021	-0,35%	-0,12	34,37	34,20	33,95	34,41	61M	11.034
27/08/2021	-0,14%	-0,05	34,49	34,55	34,11	34,63	69M	10.527
26/08/2021	-1,40%	-0,49	34,54	35,03	34,45	35,09	72M	10.743
25/08/2021	0,69%	0,24	35,03	34,63	34,57	35,03	87M	11.396
24/08/2021	-1,47%	-0,52	34,79	35,31	34,65	35,65	99M	12.403
23/08/2021	-0,42%	-0,15	35,31	35,45	35,00	35,68	79M	10.722
20/08/2021	1,08%	0,38	35,46	34,57	34,56	35,60	117M	14.149
19/08/2021	3,12%	1,06	35,08	34,03	33,65	35,37	202M	22.683
18/08/2021	-1,51%	-0,52	34,02	34,54	33,51	35,09	218M	25.502
17/08/2021	-2,68%	-0,95	34,54	35,49	33,42	35,65	224M	26.186
16/08/2021	-2,95%	-1,08	35,49	36,58	35,10	36,61	104M	13.200
13/08/2021	1,08%	0,39	36,57	36,28	35,96	36,73	163M	19.484
12/08/2021	-1,26%	-0,46	36,18	36,64	36,10	36,93	91M	14.546
11/08/2021	0,74%	0,27	36,64	36,36	35,63	36,74	105M	11.657
10/08/2021	-0,82%	-0,30	36,37	36,44	36,20	36,82	76M	9.635
09/08/2021	0,80%	0,29	36,67	36,29	36,24	36,97	63M	8.657
06/08/2021	-0,19%	-0,07	36,38	36,32	36,20	36,67	74M	10.585
05/08/2021	-1,17%	-0,43	36,45	37,06	36,21	37,25	64M	9.435
04/08/2021	0,30%	0,11	36,88	36,54	36,48	37,19	101M	12.428
03/08/2021	-0,62%	-0,23	36,77	37,40	36,29	37,40	125M	13.374
02/08/2021	3,79%	1,35	37,00	36,48	36,04	37,60	183M	18.796
30/07/2021	-2,28%	-0,83	35,65	36,12	35,53	36,34	78M	10.316
29/07/2021	0,77%	0,28	36,48	36,31	36,10	36,68	88M	10.675
28/07/2021	2,26%	0,80	36,20	35,58	35,37	36,49	90M	12.062
27/07/2021	-2,34%	-0,85	35,40	36,25	35,15	36,36	83M	10.088
26/07/2021	-0,06%	-0,02	36,25	36,65	36,01	36,85	153M	16.518
23/07/2021	2,75%	0,97	36,27	35,44	35,24	36,27	138M	12.441
22/07/2021	2,29%	0,79	35,30	34,45	34,43	35,30	100M	10.701
21/07/2021	0,03%	0,01	34,51	34,53	34,11	35,01	105M	12.510
20/07/2021	-1,15%	-0,40	34,50	34,80	34,43	35,29	70M	7.795
19/07/2021	-0,65%	-0,23	34,90	34,89	34,45	35,11	105M	14.823
16/07/2021	0,37%	0,13	35,13	35,18	35,04	35,59	68M	8.025
15/07/2021	-1,07%	-0,38	35,00	35,46	34,88	35,62	56M	7.900
14/07/2021	-2,94%	-1,07	35,38	36,59	35,37	36,74	185M	18.340
13/07/2021	6,36%	2,18	36,45	35,03	34,45	36,45	214M	20.029
12/07/2021	0,94%	0,32	34,27	33,94	33,70	34,38	103M	13.361
08/07/2021	-1,14%	-0,39	33,95	33,83	33,68	34,33	84M	12.375
07/07/2021	1,36%	0,46	34,34	33,90	33,90	34,71	91M	9.874
06/07/2021	-1,45%	-0,50	33,88	34,22	33,65	34,26	56M	8.559
05/07/2021	-0,17%	-0,06	34,38	34,33	34,18	34,66	43M	6.601
02/07/2021	1,09%	0,37	34,44	34,29	33,95	34,58	85M	10.721
01/07/2021	-1,16%	-0,40	34,07	34,10	33,55	34,59	141M	14.001
30/06/2021	-0,95%	-0,33	34,47	34,30	34,03	34,68	134M	13.233
29/06/2021	-1,39%	-0,49	34,80	35,35	34,58	35,43	62M	8.865
28/06/2021	-0,03%	-0,01	35,29	35,24	34,54	35,78	105M	13.169
25/06/2021	-3,45%	-1,26	35,30	36,53	35,22	36,64	188M	13.521
24/06/2021	0,41%	0,15	36,56	36,59	36,21	37,18	104M	11.551
23/06/2021	-0,63%	-0,23	36,41	36,60	36,01	36,85	76M	9.303
22/06/2021	0,33%	0,12	36,64	36,30	36,14	36,84	76M	12.416
21/06/2021	0,61%	0,22	36,52	36,33	35,66	36,68	67M	9.378
18/06/2021	0,64%	0,23	36,30	36,08	35,76	36,55	95M	12.102
17/06/2021	0,22%	0,08	36,07	35,81	35,74	36,68	76M	10.593
16/06/2021	1,52%	0,54	35,99	35,42	35,37	36,20	169M	19.823
15/06/2021	0,11%	0,04	35,45	35,23	35,18	35,54	45M	6.635
14/06/2021	0,51%	0,18	35,41	35,42	35,02	35,52	56M	7.894
11/06/2021	-3,00%	-1,09	35,23	36,20	35,10	36,29	57M	8.159
10/06/2021	2,89%	1,02	36,32	35,49	35,46	36,43	75M	9.564
09/06/2021	-1,42%	-0,51	35,30	35,82	35,24	36,04	81M	11.752
08/06/2021	-3,16%	-1,17	35,81	36,95	35,81	37,00	93M	10.912
07/06/2021	3,15%	1,13	36,98	35,80	35,52	37,19	108M	11.851
04/06/2021	-1,05%	-0,38	35,85	36,41	35,72	36,63	76M	9.348
02/06/2021	-1,60%	-0,59	36,23	36,88	36,11	37,23	138M	12.740
01/06/2021	1,15%	0,42	36,82	36,71	36,40	37,53	199M	21.424
31/05/2021	0,55%	0,20	36,40	36,64	35,98	36,77	91M	13.440
28/05/2021	0,53%	0,19	36,20	36,01	35,63	36,34	93M	10.957
27/05/2021	2,45%	0,86	36,01	35,54	35,14	36,01	157M	11.306
26/05/2021	-1,32%	-0,47	35,15	35,80	34,99	36,17	92M	11.443
25/05/2021	-0,17%	-0,06	35,62	35,75	35,30	36,08	58M	8.961
24/05/2021	-0,36%	-0,13	35,68	35,89	35,18	36,12	76M	10.883
21/05/2021	1,19%	0,42	35,81	35,46	35,24	35,93	109M	8.719
20/05/2021	0,88%	0,31	35,39	34,93	34,83	35,50	71M	9.569
19/05/2021	2,27%	0,78	35,08	34,29	33,91	35,24	99M	12.206
18/05/2021	-0,90%	-0,31	34,30	34,60	34,27	34,89	59M	7.261
17/05/2021	2,61%	0,88	34,61	33,68	33,56	34,77	107M	9.367
14/05/2021	-0,21%	-0,07	33,73	34,07	33,47	34,32	264M	8.957
13/05/2021	1,90%	0,63	33,80	33,35	33,32	34,00	63M	10.130
12/05/2021	-2,12%	-0,72	33,17	33,43	33,07	33,69	91M	12.202
11/05/2021	-0,24%	-0,08	33,89	33,74	33,39	34,02	59M	8.233
10/05/2021	-2,16%	-0,75	33,97	34,50	33,70	34,57	66M	8.906
07/05/2021	2,78%	0,94	34,72	33,98	33,81	34,77	79M	9.490
06/05/2021	-2,88%	-1,00	33,78	34,74	33,50	34,74	84M	9.407
05/05/2021	1,99%	0,68	34,78	34,44	33,98	34,78	87M	10.947
04/05/2021	-0,70%	-0,24	34,10	34,50	34,09	34,68	100M	10.340
03/05/2021	-0,92%	-0,32	34,34	34,26	33,71	35,11	128M	15.101
30/04/2021	-1,23%	-0,43	34,66	34,87	34,32	35,04	114M	12.923
29/04/2021	1,18%	0,41	35,09	34,75	34,60	35,47	103M	11.638
28/04/2021	0,09%	0,03	34,68	34,55	34,05	34,75	98M	10.600
27/04/2021	-1,06%	-0,37	34,65	34,80	34,43	35,05	77M	11.227
26/04/2021	-1,85%	-0,66	35,02	35,75	34,71	36,39	120M	15.675
23/04/2021	1,59%	0,56	35,68	35,51	35,31	36,35	101M	14.537
22/04/2021	0,92%	0,32	35,12	35,05	34,81	35,65	78M	10.235
20/04/2021	-1,14%	-0,40	34,80	35,22	34,66	35,70	95M	11.168
19/04/2021	-0,56%	-0,20	35,20	35,40	35,03	35,57	63M	7.828
16/04/2021	1,35%	0,47	35,40	34,66	34,57	35,57	106M	9.870
15/04/2021	1,75%	0,60	34,93	34,30	34,30	34,98	48M	7.210
14/04/2021	-2,19%	-0,77	34,33	35,01	34,08	35,26	145M	19.141
13/04/2021	2,66%	0,91	35,10	34,19	34,07	35,34	176M	16.068
12/04/2021	2,27%	0,76	34,19	33,51	33,51	34,75	108M	12.565
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	-	-	30,52	30,80	30,21	31,58	137M	20.710

Date,Open,High,Low,Close,Volume
16-Sep-21,33.27,33.71,32.24,33.53,180414713
15-Sep-21,34.57,34.67,34.02,34.25,80818463
14-Sep-21,34.70,35.00,34.53,34.80,84750185
13-Sep-21,34.94,35.27,34.59,34.81,60224729
10-Sep-21,34.99,35.15,34.29,34.49,65006851
09-Sep-21,33.68,34.90,33.53,34.80,96018378
08-Sep-21,34.78,34.82,33.54,33.60,78956672
06-Sep-21,34.22,35.19,34.22,34.77,41925940
03-Sep-21,34.09,34.91,34.03,34.48,144349103
02-Sep-21,34.81,34.92,34.01,34.08,81637205
01-Sep-21,35.30,36.53,34.64,35.03,153398453
31-Aug-21,34.38,35.57,34.12,35.57,239812886
30-Aug-21,34.20,34.41,33.95,34.37,61296693
27-Aug-21,34.55,34.63,34.11,34.49,68884969
26-Aug-21,35.03,35.09,34.45,34.54,71571476
25-Aug-21,34.63,35.03,34.57,35.03,86912639
24-Aug-21,35.31,35.65,34.65,34.79,99394450
23-Aug-21,35.45,35.68,35.00,35.31,79192710
20-Aug-21,34.57,35.60,34.56,35.46,116603362
19-Aug-21,34.03,35.37,33.65,35.08,202151323
18-Aug-21,34.54,35.09,33.51,34.02,217990582
17-Aug-21,35.49,35.65,33.42,34.54,223602654
16-Aug-21,36.58,36.61,35.10,35.49,103836864
13-Aug-21,36.28,36.73,35.96,36.57,162529251
12-Aug-21,36.64,36.93,36.10,36.18,91408581
11-Aug-21,36.36,36.74,35.63,36.64,104750834
10-Aug-21,36.44,36.82,36.20,36.37,76013425
09-Aug-21,36.29,36.97,36.24,36.67,62545924
06-Aug-21,36.32,36.67,36.20,36.38,73521117
05-Aug-21,37.06,37.25,36.21,36.45,63853727
04-Aug-21,36.54,37.19,36.48,36.88,100967232
03-Aug-21,37.40,37.40,36.29,36.77,125017610
02-Aug-21,36.48,37.60,36.04,37.00,183040984
30-Jul-21,36.12,36.34,35.53,35.65,77759371
29-Jul-21,36.31,36.68,36.10,36.48,88336176
28-Jul-21,35.58,36.49,35.37,36.20,89760001
27-Jul-21,36.25,36.36,35.15,35.40,83154454
26-Jul-21,36.65,36.85,36.01,36.25,152768789
23-Jul-21,35.44,36.27,35.24,36.27,138288880
22-Jul-21,34.45,35.30,34.43,35.30,100433992
21-Jul-21,34.53,35.01,34.11,34.51,104810841
20-Jul-21,34.80,35.29,34.43,34.50,69996207
19-Jul-21,34.89,35.11,34.45,34.90,105060679
16-Jul-21,35.18,35.59,35.04,35.13,67757128
15-Jul-21,35.46,35.62,34.88,35.00,55582452
14-Jul-21,36.59,36.74,35.37,35.38,185472137
13-Jul-21,35.03,36.45,34.45,36.45,213505712
12-Jul-21,33.94,34.38,33.70,34.27,103350465
08-Jul-21,33.83,34.33,33.68,33.95,84060024
07-Jul-21,33.90,34.71,33.90,34.34,91077707
06-Jul-21,34.22,34.26,33.65,33.88,55875746
05-Jul-21,34.33,34.66,34.18,34.38,43324313
02-Jul-21,34.29,34.58,33.95,34.44,84956963
01-Jul-21,34.10,34.59,33.55,34.07,140969401
30-Jun-21,34.30,34.68,34.03,34.47,134212375
29-Jun-21,35.35,35.43,34.58,34.80,61924790
28-Jun-21,35.24,35.78,34.54,35.29,105469219
25-Jun-21,36.53,36.64,35.22,35.30,188388241
24-Jun-21,36.59,37.18,36.21,36.56,104466574
23-Jun-21,36.60,36.85,36.01,36.41,76256829
22-Jun-21,36.30,36.84,36.14,36.64,75941652
21-Jun-21,36.33,36.68,35.66,36.52,67323558
18-Jun-21,36.08,36.55,35.76,36.30,95243189
17-Jun-21,35.81,36.68,35.74,36.07,75933549
16-Jun-21,35.42,36.20,35.37,35.99,168896876
15-Jun-21,35.23,35.54,35.18,35.45,44551991
14-Jun-21,35.42,35.52,35.02,35.41,55783241
11-Jun-21,36.20,36.29,35.10,35.23,57115659
10-Jun-21,35.49,36.43,35.46,36.32,75241360
09-Jun-21,35.82,36.04,35.24,35.30,80537833
08-Jun-21,36.95,37.00,35.81,35.81,92822277
07-Jun-21,35.80,37.19,35.52,36.98,108367537
04-Jun-21,36.41,36.63,35.72,35.85,75784779
02-Jun-21,36.88,37.23,36.11,36.23,137802009
01-Jun-21,36.71,37.53,36.40,36.82,199473258
31-May-21,36.64,36.77,35.98,36.40,90951821
28-May-21,36.01,36.34,35.63,36.20,92942642
27-May-21,35.54,36.01,35.14,36.01,157290975
26-May-21,35.80,36.17,34.99,35.15,92037172
25-May-21,35.75,36.08,35.30,35.62,58352402
24-May-21,35.89,36.12,35.18,35.68,76012510
21-May-21,35.46,35.93,35.24,35.81,108959746
20-May-21,34.93,35.50,34.83,35.39,71090033
19-May-21,34.29,35.24,33.91,35.08,98511254
18-May-21,34.60,34.89,34.27,34.30,58801148
17-May-21,33.68,34.77,33.56,34.61,107412830
14-May-21,34.07,34.32,33.47,33.73,264233292
13-May-21,33.35,34.00,33.32,33.80,62934623
12-May-21,33.43,33.69,33.07,33.17,91354079
11-May-21,33.74,34.02,33.39,33.89,58972863
10-May-21,34.50,34.57,33.70,33.97,65797276
07-May-21,33.98,34.77,33.81,34.72,79322210
06-May-21,34.74,34.74,33.50,33.78,84334028
05-May-21,34.44,34.78,33.98,34.78,87450468
04-May-21,34.50,34.68,34.09,34.10,99749960
03-May-21,34.26,35.11,33.71,34.34,127525943
30-Apr-21,34.87,35.04,34.32,34.66,113811793
29-Apr-21,34.75,35.47,34.60,35.09,102618305
28-Apr-21,34.55,34.75,34.05,34.68,98170024
27-Apr-21,34.80,35.05,34.43,34.65,76760334
26-Apr-21,35.75,36.39,34.71,35.02,120111109
23-Apr-21,35.51,36.35,35.31,35.68,100579243
22-Apr-21,35.05,35.65,34.81,35.12,78249804
20-Apr-21,35.22,35.70,34.66,34.80,94883367
19-Apr-21,35.40,35.57,35.03,35.20,62691235
16-Apr-21,34.66,35.57,34.57,35.40,106234300
15-Apr-21,34.30,34.98,34.30,34.93,47686428
14-Apr-21,35.01,35.26,34.08,34.33,144979371
13-Apr-21,34.19,35.34,34.07,35.10,175648101
12-Apr-21,33.51,34.75,33.51,34.19,107546515
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HYPE3

cotações, gráficos e mais...