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
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	-0,94%	-0,32	33,81	34,07	33,59	34,52	101M	8.374
27/01/2020	-2,57%	-0,90	34,13	34,60	33,98	34,69	61M	7.489
24/01/2020	-1,27%	-0,45	35,03	35,62	34,65	35,73	92M	11.199
23/01/2020	-0,34%	-0,12	35,48	35,60	34,64	35,79	208M	11.918
22/01/2020	-2,49%	-0,91	35,60	36,66	35,09	37,14	98M	12.845
21/01/2020	-3,28%	-1,24	36,51	37,75	36,51	37,75	118M	10.750
20/01/2020	0,88%	0,33	37,75	37,57	37,05	37,75	35M	4.269
17/01/2020	-0,21%	-0,08	37,42	37,51	37,08	37,67	31M	4.072
16/01/2020	0,48%	0,18	37,50	37,47	37,15	37,81	46M	6.452
15/01/2020	-1,30%	-0,49	37,32	37,68	37,27	37,89	153M	9.232
14/01/2020	1,67%	0,62	37,81	37,21	36,72	37,81	139M	13.299
13/01/2020	3,22%	1,16	37,19	36,03	36,03	37,26	101M	11.132
10/01/2020	0,53%	0,19	36,03	35,98	35,70	36,29	66M	7.605
09/01/2020	2,14%	0,75	35,84	35,10	35,04	35,89	74M	9.328
08/01/2020	-1,29%	-0,46	35,09	35,88	34,73	35,88	58M	9.078
07/01/2020	-0,97%	-0,35	35,55	36,05	35,38	36,05	58M	6.206
06/01/2020	-2,29%	-0,84	35,90	36,59	35,75	36,60	60M	9.028
03/01/2020	2,06%	0,74	36,74	35,55	35,06	36,97	72M	8.022
02/01/2020	0,87%	0,31	36,00	35,55	35,32	36,16	56M	8.269
30/12/2019	0,54%	0,19	35,69	35,49	35,36	36,44	118M	6.227
27/12/2019	-0,87%	-0,31	35,50	35,99	35,23	36,16	51M	7.214
26/12/2019	0,17%	0,06	35,81	35,55	34,79	35,81	49M	9.212
23/12/2019	0,99%	0,35	35,75	35,25	35,25	35,75	32M	3.819
20/12/2019	-0,23%	-0,08	35,40	35,66	34,80	35,66	110M	8.865
19/12/2019	1,63%	0,57	35,48	34,80	34,54	35,89	91M	7.667
18/12/2019	3,84%	1,29	34,91	34,40	34,32	35,07	175M	13.423
17/12/2019	0,36%	0,12	33,62	33,66	33,41	34,11	59M	8.072
16/12/2019	1,15%	0,38	33,50	33,22	33,22	33,70	67M	9.734
13/12/2019	1,16%	0,38	33,12	32,90	32,65	33,18	93M	7.034
12/12/2019	1,33%	0,43	32,74	32,37	32,17	32,83	76M	11.980
11/12/2019	-0,40%	-0,13	32,31	32,36	32,13	32,59	65M	7.865
10/12/2019	1,22%	0,39	32,44	32,00	31,94	32,70	55M	8.674
09/12/2019	-0,74%	-0,24	32,05	32,22	31,93	32,57	84M	8.682
06/12/2019	0,53%	0,17	32,29	32,15	32,02	32,56	40M	8.227
05/12/2019	-0,40%	-0,13	32,12	32,25	31,93	32,48	55M	8.969
04/12/2019	-1,98%	-0,65	32,25	32,89	32,18	32,97	76M	13.147
03/12/2019	-2,05%	-0,69	32,90	33,57	32,42	33,57	92M	12.936
02/12/2019	0,87%	0,29	33,59	33,20	33,13	33,89	65M	9.899
29/11/2019	-0,83%	-0,28	33,30	33,71	32,86	33,71	58M	9.948
28/11/2019	-0,21%	-0,07	33,58	33,52	33,40	33,82	30M	5.438
27/11/2019	-2,09%	-0,72	33,65	34,26	33,51	34,35	63M	10.235
26/11/2019	-0,72%	-0,25	34,37	34,28	33,81	34,54	77M	9.786
25/11/2019	0,20%	0,07	34,62	34,44	34,16	34,62	61M	6.446
22/11/2019	1,08%	0,37	34,55	34,22	33,97	34,55	44M	5.648
21/11/2019	1,39%	0,47	34,18	33,63	33,44	34,46	75M	7.041
19/11/2019	-0,41%	-0,14	33,71	33,80	33,19	34,05	65M	8.658
18/11/2019	-2,08%	-0,72	33,85	34,71	33,54	34,84	65M	8.260
14/11/2019	-0,55%	-0,19	34,57	34,92	34,11	35,30	46M	7.135
13/11/2019	-0,11%	-0,04	34,76	34,80	34,53	34,94	64M	7.002
12/11/2019	-1,75%	-0,62	34,80	35,27	34,62	35,41	36M	6.667
11/11/2019	0,80%	0,28	35,42	34,99	34,40	35,47	33M	4.331
08/11/2019	-0,71%	-0,25	35,14	35,38	34,87	35,47	42M	5.835
07/11/2019	-0,59%	-0,21	35,39	35,58	35,10	36,08	92M	8.972
06/11/2019	-0,11%	-0,04	35,60	35,65	35,06	35,86	48M	7.096
05/11/2019	-	-	35,64	35,55	35,31	35,85	85M	5.040

Date,Open,High,Low,Close,Volume
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
27-Jan-20,34.60,34.69,33.98,34.13,61402475
24-Jan-20,35.62,35.73,34.65,35.03,91951817
23-Jan-20,35.60,35.79,34.64,35.48,207636918
22-Jan-20,36.66,37.14,35.09,35.60,97964808
21-Jan-20,37.75,37.75,36.51,36.51,117703701
20-Jan-20,37.57,37.75,37.05,37.75,35303006
17-Jan-20,37.51,37.67,37.08,37.42,30959690
16-Jan-20,37.47,37.81,37.15,37.50,46409980
15-Jan-20,37.68,37.89,37.27,37.32,153285130
14-Jan-20,37.21,37.81,36.72,37.81,138986478
13-Jan-20,36.03,37.26,36.03,37.19,100580420
10-Jan-20,35.98,36.29,35.70,36.03,65958563
09-Jan-20,35.10,35.89,35.04,35.84,74278120
08-Jan-20,35.88,35.88,34.73,35.09,57547375
07-Jan-20,36.05,36.05,35.38,35.55,58401540
06-Jan-20,36.59,36.60,35.75,35.90,60403224
03-Jan-20,35.55,36.97,35.06,36.74,72330775
02-Jan-20,35.55,36.16,35.32,36.00,56346451
30-Dec-19,35.49,36.44,35.36,35.69,117915918
27-Dec-19,35.99,36.16,35.23,35.50,51098848
26-Dec-19,35.55,35.81,34.79,35.81,49080319
23-Dec-19,35.25,35.75,35.25,35.75,31556701
20-Dec-19,35.66,35.66,34.80,35.40,110415871
19-Dec-19,34.80,35.89,34.54,35.48,90578191
18-Dec-19,34.40,35.07,34.32,34.91,175226902
17-Dec-19,33.66,34.11,33.41,33.62,58939352
16-Dec-19,33.22,33.70,33.22,33.50,66648748
13-Dec-19,32.90,33.18,32.65,33.12,92588999
12-Dec-19,32.37,32.83,32.17,32.74,76171592
11-Dec-19,32.36,32.59,32.13,32.31,65105634
10-Dec-19,32.00,32.70,31.94,32.44,55449369
09-Dec-19,32.22,32.57,31.93,32.05,83740292
06-Dec-19,32.15,32.56,32.02,32.29,39803951
05-Dec-19,32.25,32.48,31.93,32.12,54567685
04-Dec-19,32.89,32.97,32.18,32.25,75620319
03-Dec-19,33.57,33.57,32.42,32.90,92256771
02-Dec-19,33.20,33.89,33.13,33.59,64935152
29-Nov-19,33.71,33.71,32.86,33.30,57978343
28-Nov-19,33.52,33.82,33.40,33.58,29825024
27-Nov-19,34.26,34.35,33.51,33.65,63176865
26-Nov-19,34.28,34.54,33.81,34.37,77411857
25-Nov-19,34.44,34.62,34.16,34.62,60772835
22-Nov-19,34.22,34.55,33.97,34.55,44108980
21-Nov-19,33.63,34.46,33.44,34.18,74579921
19-Nov-19,33.80,34.05,33.19,33.71,64919364
18-Nov-19,34.71,34.84,33.54,33.85,64634862
14-Nov-19,34.92,35.30,34.11,34.57,45530192
13-Nov-19,34.80,34.94,34.53,34.76,63507053
12-Nov-19,35.27,35.41,34.62,34.80,36244719
11-Nov-19,34.99,35.47,34.40,35.42,33254480
08-Nov-19,35.38,35.47,34.87,35.14,42012586
07-Nov-19,35.58,36.08,35.10,35.39,91573509
06-Nov-19,35.65,35.86,35.06,35.60,47909988
05-Nov-19,35.55,35.85,35.31,35.64,84931310

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HYPE3