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
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	-0,06%	-0,02	32,31	32,20	32,11	32,66	89M	12.892
09/07/2020	-0,65%	-0,21	32,33	32,69	32,15	33,44	114M	19.270
08/07/2020	0,56%	0,18	32,54	32,49	32,38	33,03	107M	13.225
07/07/2020	-0,80%	-0,26	32,36	32,50	32,00	32,76	127M	19.109
06/07/2020	0,68%	0,22	32,62	32,95	32,44	33,28	107M	15.629
03/07/2020	0,62%	0,20	32,40	32,25	31,67	32,68	110M	12.992
02/07/2020	-2,87%	-0,95	32,20	33,55	31,92	33,89	172M	21.114
01/07/2020	-0,45%	-0,15	33,15	33,43	33,02	33,67	126M	18.149
30/06/2020	-0,92%	-0,31	33,30	33,34	32,87	33,49	107M	14.564
29/06/2020	-0,41%	-0,14	33,61	33,99	33,31	34,11	72M	13.541
26/06/2020	-4,06%	-1,43	33,75	34,53	33,27	35,23	106M	16.858
25/06/2020	2,27%	0,78	35,18	34,46	34,42	35,33	62M	8.979
24/06/2020	-1,91%	-0,67	34,40	35,01	33,96	35,40	85M	12.216
23/06/2020	0,57%	0,20	35,07	35,41	34,92	36,20	206M	18.297
22/06/2020	1,45%	0,50	34,87	34,35	34,20	35,00	79M	11.952
19/06/2020	0,12%	0,04	34,37	34,47	34,37	35,22	227M	31.159
18/06/2020	1,78%	0,60	34,33	33,64	33,21	34,78	162M	25.921
17/06/2020	4,85%	1,56	33,73	32,41	32,36	34,09	114M	16.986
16/06/2020	-2,46%	-0,81	32,17	33,71	32,13	33,71	88M	13.675
15/06/2020	-1,23%	-0,41	32,98	32,43	32,04	33,19	89M	15.255
12/06/2020	-2,82%	-0,97	33,39	33,32	32,20	33,52	118M	20.647
10/06/2020	-1,83%	-0,64	34,36	35,14	33,92	35,37	95M	19.380
09/06/2020	1,16%	0,40	35,00	34,44	33,78	35,30	98M	16.675
08/06/2020	0,29%	0,10	34,60	34,55	34,06	34,98	69M	11.696
05/06/2020	-0,35%	-0,12	34,50	35,63	34,30	35,70	152M	23.715
04/06/2020	1,29%	0,44	34,62	34,00	33,33	34,94	104M	20.091
03/06/2020	0,23%	0,08	34,18	34,11	33,82	34,91	158M	19.794
02/06/2020	3,58%	1,18	34,10	33,00	32,80	34,48	159M	28.406
01/06/2020	2,17%	0,70	32,92	31,80	31,72	33,00	224M	15.935
29/05/2020	3,10%	0,97	32,22	31,22	30,65	32,99	309M	25.935
28/05/2020	0,81%	0,25	31,25	30,39	30,06	31,25	63M	12.199
27/05/2020	1,64%	0,50	31,00	30,50	30,14	31,39	121M	15.885
26/05/2020	7,02%	2,00	30,50	30,00	29,75	31,06	205M	27.670
25/05/2020	0,35%	0,10	28,50	29,10	28,28	29,34	101M	12.527
22/05/2020	-0,53%	-0,15	28,40	28,48	28,30	28,99	58M	13.448
21/05/2020	2,92%	0,81	28,55	27,64	27,64	28,80	155M	21.831
20/05/2020	-1,87%	-0,53	27,74	28,39	27,43	28,70	387M	20.286
19/05/2020	-3,71%	-1,09	28,27	29,39	28,01	29,41	121M	13.865
18/05/2020	3,42%	0,97	29,36	29,00	28,03	29,62	100M	15.436
15/05/2020	-0,73%	-0,21	28,39	27,84	27,62	28,67	74M	12.097
14/05/2020	1,17%	0,33	28,60	28,00	27,23	28,74	155M	19.802
13/05/2020	1,29%	0,36	28,27	28,10	28,01	28,72	140M	15.378
12/05/2020	-0,71%	-0,20	27,91	28,11	27,76	29,26	105M	16.854
11/05/2020	0,04%	0,01	28,11	28,10	27,76	28,40	59M	12.162
08/05/2020	0,07%	0,02	28,10	28,71	27,81	28,92	86M	11.155
07/05/2020	0,83%	0,23	28,08	27,73	27,01	28,71	162M	26.307
06/05/2020	-0,46%	-0,13	27,85	28,00	27,31	28,36	243M	15.972
05/05/2020	-2,47%	-0,71	27,98	28,90	27,58	28,93	109M	16.585
04/05/2020	-1,34%	-0,39	28,69	27,93	27,66	29,03	61M	11.380
30/04/2020	-2,64%	-0,79	29,08	29,61	28,61	30,00	108M	14.862
29/04/2020	2,12%	0,62	29,87	29,41	28,46	30,17	142M	22.419
28/04/2020	-0,27%	-0,08	29,25	29,70	28,77	30,10	91M	14.534
27/04/2020	-2,27%	-0,68	29,33	30,00	28,54	30,44	144M	22.023
24/04/2020	-2,72%	-0,84	30,01	30,71	27,72	30,76	148M	28.739
23/04/2020	-8,46%	-2,85	30,85	34,00	30,85	34,18	105M	16.038
22/04/2020	7,43%	2,33	33,70	31,40	31,37	34,09	151M	20.218
20/04/2020	0,03%	0,01	31,37	30,42	30,31	31,75	51M	10.334
17/04/2020	0,58%	0,18	31,36	31,59	30,47	31,80	78M	10.074
16/04/2020	0,10%	0,03	31,18	31,26	30,83	31,72	54M	9.109
15/04/2020	-2,66%	-0,85	31,15	31,27	31,00	31,83	57M	9.404
14/04/2020	2,70%	0,84	32,00	31,75	30,99	32,28	83M	10.831
13/04/2020	-0,95%	-0,30	31,16	31,30	30,10	31,55	43M	7.726
09/04/2020	-2,05%	-0,66	31,46	31,75	31,23	32,54	68M	12.315
08/04/2020	6,89%	2,07	32,12	30,30	29,96	32,70	86M	16.260
07/04/2020	0,97%	0,29	30,05	31,45	30,05	32,21	98M	16.482
06/04/2020	3,62%	1,04	29,76	30,49	28,88	30,88	50M	9.198
03/04/2020	-2,71%	-0,80	28,72	29,40	27,91	30,30	103M	19.579
02/04/2020	8,49%	2,31	29,52	27,31	27,21	29,52	111M	17.774
01/04/2020	-4,83%	-1,38	27,21	27,59	26,52	28,29	111M	18.491
31/03/2020	-6,87%	-2,11	28,59	30,70	28,14	30,70	85M	12.972
30/03/2020	-2,01%	-0,63	30,70	30,91	30,18	31,36	75M	12.142
27/03/2020	-1,94%	-0,62	31,33	30,00	29,84	32,05	145M	13.344
26/03/2020	-2,35%	-0,77	31,95	32,96	31,54	33,98	169M	27.341
25/03/2020	12,94%	3,75	32,72	28,17	28,17	33,81	126M	23.881
24/03/2020	8,10%	2,17	28,97	28,67	28,03	31,53	240M	24.550
23/03/2020	-8,38%	-2,45	26,80	29,00	26,10	29,39	109M	19.559
20/03/2020	-6,43%	-2,01	29,25	32,01	28,78	32,39	163M	24.777
19/03/2020	6,91%	2,02	31,26	29,16	27,34	31,42	201M	30.666
18/03/2020	-6,25%	-1,95	29,24	28,96	26,07	31,19	223M	31.562
17/03/2020	10,13%	2,87	31,19	29,00	28,21	33,09	212M	30.652
16/03/2020	-15,21%	-5,08	28,32	30,00	28,11	30,83	111M	23.308
13/03/2020	7,50%	2,33	33,40	35,73	30,27	37,28	211M	30.018
12/03/2020	-10,72%	-3,73	31,07	32,00	29,98	32,60	89M	12.663
11/03/2020	-6,48%	-2,41	34,80	35,98	33,27	36,58	154M	23.563
10/03/2020	4,82%	1,71	37,21	36,30	35,34	37,82	152M	22.417
09/03/2020	-10,40%	-4,12	35,50	37,25	34,73	37,99	187M	31.069
06/03/2020	-2,65%	-1,08	39,62	39,00	38,55	40,06	144M	14.944
05/03/2020	-2,58%	-1,08	40,70	41,69	40,08	41,75	217M	15.336
04/03/2020	1,78%	0,73	41,78	42,00	40,83	42,68	278M	17.553
03/03/2020	2,62%	1,05	41,05	40,10	40,07	42,80	500M	37.974
02/03/2020	16,62%	5,70	40,00	37,01	36,94	40,99	778M	40.603
28/02/2020	0,70%	0,24	34,30	33,94	32,68	34,43	110M	16.543
27/02/2020	-2,55%	-0,89	34,06	34,46	33,90	34,89	108M	16.565
26/02/2020	-3,45%	-1,25	34,95	34,87	34,53	35,80	108M	13.858
21/02/2020	-0,06%	-0,02	36,20	36,07	35,55	36,72	69M	8.168
20/02/2020	-1,17%	-0,43	36,22	36,45	35,88	36,89	70M	11.669
19/02/2020	0,71%	0,26	36,65	36,39	36,01	36,69	51M	6.864
18/02/2020	-2,91%	-1,09	36,39	37,33	36,06	37,35	59M	9.127
17/02/2020	0,40%	0,15	37,48	37,32	37,15	37,77	36M	3.345
14/02/2020	-3,04%	-1,17	37,33	38,23	36,78	38,23	71M	11.883
13/02/2020	-1,28%	-0,50	38,50	38,46	37,65	38,50	279M	9.660
12/02/2020	0,91%	0,35	39,00	38,80	37,96	39,71	146M	13.500
11/02/2020	1,58%	0,60	38,65	38,20	37,27	38,79	73M	9.962
10/02/2020	-1,50%	-0,58	38,05	38,72	37,75	38,84	117M	10.676
07/02/2020	1,52%	0,58	38,63	37,90	37,40	38,88	76M	10.099
06/02/2020	-0,63%	-0,24	38,05	38,44	37,80	39,11	75M	10.897
05/02/2020	1,46%	0,55	38,29	38,00	37,59	38,46	288M	12.882
04/02/2020	3,37%	1,23	37,74	36,87	36,55	37,78	282M	12.512
03/02/2020	2,64%	0,94	36,51	35,44	35,33	36,71	114M	14.431
31/01/2020	0,34%	0,12	35,57	35,31	34,72	36,14	159M	20.182
30/01/2020	2,01%	0,70	35,45	34,37	34,12	35,45	176M	16.814
29/01/2020	2,78%	0,94	34,75	33,81	33,69	35,20	136M	18.922
28/01/2020	-	-	33,81	34,07	33,59	34,52	101M	8.374

Date,Open,High,Low,Close,Volume
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
09-Jul-20,32.69,33.44,32.15,32.33,114135067
08-Jul-20,32.49,33.03,32.38,32.54,107308196
07-Jul-20,32.50,32.76,32.00,32.36,127295704
06-Jul-20,32.95,33.28,32.44,32.62,106715136
03-Jul-20,32.25,32.68,31.67,32.40,110256689
02-Jul-20,33.55,33.89,31.92,32.20,172479507
01-Jul-20,33.43,33.67,33.02,33.15,125806957
30-Jun-20,33.34,33.49,32.87,33.30,106809364
29-Jun-20,33.99,34.11,33.31,33.61,71817662
26-Jun-20,34.53,35.23,33.27,33.75,105644557
25-Jun-20,34.46,35.33,34.42,35.18,62147517
24-Jun-20,35.01,35.40,33.96,34.40,85291223
23-Jun-20,35.41,36.20,34.92,35.07,205868236
22-Jun-20,34.35,35.00,34.20,34.87,78694283
19-Jun-20,34.47,35.22,34.37,34.37,226872535
18-Jun-20,33.64,34.78,33.21,34.33,161533080
17-Jun-20,32.41,34.09,32.36,33.73,114108874
16-Jun-20,33.71,33.71,32.13,32.17,87743551
15-Jun-20,32.43,33.19,32.04,32.98,89204527
12-Jun-20,33.32,33.52,32.20,33.39,118428467
10-Jun-20,35.14,35.37,33.92,34.36,94661235
09-Jun-20,34.44,35.30,33.78,35.00,97661646
08-Jun-20,34.55,34.98,34.06,34.60,68607993
05-Jun-20,35.63,35.70,34.30,34.50,152420651
04-Jun-20,34.00,34.94,33.33,34.62,103639518
03-Jun-20,34.11,34.91,33.82,34.18,157664737
02-Jun-20,33.00,34.48,32.80,34.10,159052978
01-Jun-20,31.80,33.00,31.72,32.92,224049857
29-May-20,31.22,32.99,30.65,32.22,308716945
28-May-20,30.39,31.25,30.06,31.25,63342077
27-May-20,30.50,31.39,30.14,31.00,121299580
26-May-20,30.00,31.06,29.75,30.50,204805855
25-May-20,29.10,29.34,28.28,28.50,101380735
22-May-20,28.48,28.99,28.30,28.40,58343696
21-May-20,27.64,28.80,27.64,28.55,154753889
20-May-20,28.39,28.70,27.43,27.74,387406190
19-May-20,29.39,29.41,28.01,28.27,120992305
18-May-20,29.00,29.62,28.03,29.36,100179351
15-May-20,27.84,28.67,27.62,28.39,74061863
14-May-20,28.00,28.74,27.23,28.60,155067318
13-May-20,28.10,28.72,28.01,28.27,140477612
12-May-20,28.11,29.26,27.76,27.91,105406146
11-May-20,28.10,28.40,27.76,28.11,59302409
08-May-20,28.71,28.92,27.81,28.10,86489814
07-May-20,27.73,28.71,27.01,28.08,162329236
06-May-20,28.00,28.36,27.31,27.85,243062075
05-May-20,28.90,28.93,27.58,27.98,109491161
04-May-20,27.93,29.03,27.66,28.69,60517913
30-Apr-20,29.61,30.00,28.61,29.08,108405130
29-Apr-20,29.41,30.17,28.46,29.87,141697666
28-Apr-20,29.70,30.10,28.77,29.25,90842341
27-Apr-20,30.00,30.44,28.54,29.33,143658881
24-Apr-20,30.71,30.76,27.72,30.01,147708060
23-Apr-20,34.00,34.18,30.85,30.85,105461812
22-Apr-20,31.40,34.09,31.37,33.70,150777202
20-Apr-20,30.42,31.75,30.31,31.37,51339121
17-Apr-20,31.59,31.80,30.47,31.36,78281548
16-Apr-20,31.26,31.72,30.83,31.18,54222016
15-Apr-20,31.27,31.83,31.00,31.15,56854545
14-Apr-20,31.75,32.28,30.99,32.00,83122363
13-Apr-20,31.30,31.55,30.10,31.16,42578659
09-Apr-20,31.75,32.54,31.23,31.46,67701988
08-Apr-20,30.30,32.70,29.96,32.12,85959761
07-Apr-20,31.45,32.21,30.05,30.05,98078667
06-Apr-20,30.49,30.88,28.88,29.76,49546752
03-Apr-20,29.40,30.30,27.91,28.72,103282436
02-Apr-20,27.31,29.52,27.21,29.52,111168853
01-Apr-20,27.59,28.29,26.52,27.21,110970059
31-Mar-20,30.70,30.70,28.14,28.59,84838072
30-Mar-20,30.91,31.36,30.18,30.70,74748290
27-Mar-20,30.00,32.05,29.84,31.33,144671691
26-Mar-20,32.96,33.98,31.54,31.95,169006620
25-Mar-20,28.17,33.81,28.17,32.72,125759609
24-Mar-20,28.67,31.53,28.03,28.97,240144221
23-Mar-20,29.00,29.39,26.10,26.80,109016424
20-Mar-20,32.01,32.39,28.78,29.25,162977965
19-Mar-20,29.16,31.42,27.34,31.26,201157574
18-Mar-20,28.96,31.19,26.07,29.24,223233575
17-Mar-20,29.00,33.09,28.21,31.19,212259024
16-Mar-20,30.00,30.83,28.11,28.32,110532692
13-Mar-20,35.73,37.28,30.27,33.40,211461401
12-Mar-20,32.00,32.60,29.98,31.07,88877727
11-Mar-20,35.98,36.58,33.27,34.80,154425649
10-Mar-20,36.30,37.82,35.34,37.21,151986997
09-Mar-20,37.25,37.99,34.73,35.50,186669546
06-Mar-20,39.00,40.06,38.55,39.62,144077410
05-Mar-20,41.69,41.75,40.08,40.70,217347491
04-Mar-20,42.00,42.68,40.83,41.78,277890674
03-Mar-20,40.10,42.80,40.07,41.05,499555182
02-Mar-20,37.01,40.99,36.94,40.00,777999206
28-Feb-20,33.94,34.43,32.68,34.30,109782221
27-Feb-20,34.46,34.89,33.90,34.06,108171055
26-Feb-20,34.87,35.80,34.53,34.95,107836277
21-Feb-20,36.07,36.72,35.55,36.20,68863506
20-Feb-20,36.45,36.89,35.88,36.22,69753396
19-Feb-20,36.39,36.69,36.01,36.65,50960550
18-Feb-20,37.33,37.35,36.06,36.39,59216989
17-Feb-20,37.32,37.77,37.15,37.48,35880731
14-Feb-20,38.23,38.23,36.78,37.33,71440348
13-Feb-20,38.46,38.50,37.65,38.50,279395667
12-Feb-20,38.80,39.71,37.96,39.00,146349278
11-Feb-20,38.20,38.79,37.27,38.65,73412245
10-Feb-20,38.72,38.84,37.75,38.05,116787674
07-Feb-20,37.90,38.88,37.40,38.63,75645413
06-Feb-20,38.44,39.11,37.80,38.05,75055441
05-Feb-20,38.00,38.46,37.59,38.29,287688195
04-Feb-20,36.87,37.78,36.55,37.74,281969664
03-Feb-20,35.44,36.71,35.33,36.51,113740384
31-Jan-20,35.31,36.14,34.72,35.57,159494532
30-Jan-20,34.37,35.45,34.12,35.45,176105635
29-Jan-20,33.81,35.20,33.69,34.75,136304971
28-Jan-20,34.07,34.52,33.59,33.81,100671530

*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...