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
01/12/2023	1,24%	0,42	34,20	33,83	33,29	34,20	74M	11.164
30/11/2023	1,75%	0,58	33,78	33,56	33,14	34,13	152M	12.297
29/11/2023	-1,04%	-0,35	33,20	33,61	32,87	33,98	106M	12.847
28/11/2023	0,42%	0,14	33,55	33,55	33,00	33,84	225M	18.520
27/11/2023	-2,59%	-0,89	33,41	34,11	33,14	34,27	100M	13.032
24/11/2023	-1,10%	-0,38	34,30	34,66	34,02	34,66	60M	6.805
23/11/2023	0,99%	0,34	34,68	34,44	34,13	34,99	24M	3.861
22/11/2023	0,59%	0,20	34,34	34,32	34,26	35,28	126M	12.948
21/11/2023	-1,61%	-0,56	34,14	34,76	34,01	34,76	65M	8.956
20/11/2023	2,21%	0,75	34,70	34,15	33,74	34,90	90M	12.121
17/11/2023	-0,76%	-0,26	33,95	34,50	33,59	34,51	92M	10.033

16/11/2023	2,43%	0,81	34,21	33,54	33,05	34,30	258M	24.039
14/11/2023	4,80%	1,53	33,40	32,10	31,90	33,51	110M	14.752
13/11/2023	-2,09%	-0,68	31,87	32,54	31,84	32,54	64M	8.748
10/11/2023	0,53%	0,17	32,55	32,76	32,22	32,76	60M	9.576
09/11/2023	-0,98%	-0,32	32,38	33,03	32,25	33,03	74M	8.922
08/11/2023	0,86%	0,28	32,70	32,61	32,38	33,31	79M	9.201
07/11/2023	2,76%	0,87	32,42	31,41	31,28	32,55	109M	12.761
06/11/2023	0,35%	0,11	31,55	31,74	31,08	31,84	109M	12.184
03/11/2023	2,31%	0,71	31,44	31,50	30,85	31,55	233M	18.082
01/11/2023	1,45%	0,44	30,73	30,53	30,23	30,92	108M	13.058
31/10/2023	1,34%	0,40	30,29	30,07	29,61	30,56	261M	17.766
30/10/2023	-4,72%	-1,48	29,89	31,45	29,66	31,96	190M	22.082
27/10/2023	-8,25%	-2,82	31,37	34,05	30,92	34,09	368M	33.024
26/10/2023	3,01%	1,00	34,19	33,39	33,23	34,27	170M	14.732
25/10/2023	-2,47%	-0,84	33,19	34,00	33,12	34,15	46M	7.758
24/10/2023	0,53%	0,18	34,03	34,20	33,93	34,37	91M	8.626
23/10/2023	0,33%	0,11	33,85	33,55	33,18	34,16	90M	7.253
20/10/2023	-0,24%	-0,08	33,74	33,65	33,51	34,20	73M	7.273
19/10/2023	-0,21%	-0,07	33,82	33,90	33,65	34,38	154M	13.349
18/10/2023	-0,18%	-0,06	33,89	33,93	33,64	34,23	91M	13.149
17/10/2023	-1,88%	-0,65	33,95	34,02	33,81	34,45	96M	12.598
16/10/2023	1,65%	0,56	34,60	34,29	33,74	34,79	90M	12.827
13/10/2023	-5,21%	-1,87	34,04	35,90	34,02	35,92	138M	15.908
11/10/2023	-0,72%	-0,26	35,91	36,20	35,62	36,47	100M	9.645
10/10/2023	2,26%	0,80	36,17	35,54	35,46	36,50	184M	15.258
09/10/2023	0,54%	0,19	35,37	35,00	34,47	35,41	85M	8.226
06/10/2023	-0,99%	-0,35	35,18	35,05	35,00	35,63	55M	8.985
05/10/2023	-0,34%	-0,12	35,53	35,65	35,14	36,02	61M	8.904
04/10/2023	1,51%	0,53	35,65	35,07	35,02	36,12	110M	10.921
03/10/2023	-2,74%	-0,99	35,12	36,01	34,99	36,07	134M	14.919
02/10/2023	-2,77%	-1,03	36,11	36,48	35,81	36,89	91M	8.327
29/09/2023	1,95%	0,71	37,14	37,04	36,69	37,35	90M	8.731
28/09/2023	-0,38%	-0,14	36,43	36,17	36,03	36,82	96M	9.204
27/09/2023	-1,24%	-0,46	36,57	37,01	36,27	37,31	109M	14.145
26/09/2023	-1,25%	-0,47	37,03	37,30	36,87	37,68	236M	12.886
25/09/2023	1,08%	0,40	37,50	36,95	36,66	37,75	112M	6.336
22/09/2023	-0,40%	-0,15	37,10	37,35	36,91	37,73	114M	9.564
21/09/2023	-1,43%	-0,54	37,25	37,78	37,00	37,78	156M	14.088
20/09/2023	-0,11%	-0,04	37,79	37,84	37,28	38,08	145M	10.199
19/09/2023	-1,59%	-0,61	37,83	38,60	37,54	38,60	108M	7.699
18/09/2023	2,26%	0,85	38,44	37,82	37,75	38,78	101M	6.831
15/09/2023	-3,64%	-1,42	37,59	39,00	37,57	39,23	145M	8.676
14/09/2023	-2,67%	-1,07	39,01	40,05	38,88	40,39	109M	10.233
13/09/2023	-0,79%	-0,32	40,08	40,37	40,08	40,62	105M	11.434
12/09/2023	2,46%	0,97	40,40	39,47	39,17	40,40	149M	8.801
11/09/2023	2,55%	0,98	39,43	38,20	38,20	39,45	95M	7.907
08/09/2023	-0,26%	-0,10	38,45	38,41	38,27	38,83	75M	6.057
06/09/2023	-2,16%	-0,85	38,55	39,28	38,55	39,46	86M	8.825
05/09/2023	-1,50%	-0,60	39,40	39,91	39,36	40,19	107M	9.185
04/09/2023	0,50%	0,20	40,00	39,51	39,42	40,20	70M	4.699
01/09/2023	2,08%	0,81	39,80	39,21	38,88	39,85	132M	10.437
31/08/2023	-1,76%	-0,70	38,99	39,68	38,40	39,69	328M	15.457
30/08/2023	-1,76%	-0,71	39,69	40,32	39,23	40,55	115M	12.165
29/08/2023	0,70%	0,28	40,40	40,42	39,81	40,72	129M	14.485
28/08/2023	0,07%	0,03	40,12	40,09	39,56	40,29	146M	13.574
25/08/2023	-0,10%	-0,04	40,09	40,17	39,60	40,43	163M	15.882
24/08/2023	-1,86%	-0,76	40,13	40,60	40,06	40,87	137M	12.414
23/08/2023	-0,73%	-0,30	40,89	41,20	40,46	41,21	144M	14.851
22/08/2023	0,10%	0,04	41,19	41,32	40,79	41,39	109M	10.271
21/08/2023	-0,60%	-0,25	41,15	41,02	41,02	41,62	75M	9.341
18/08/2023	-0,79%	-0,33	41,40	41,87	41,37	41,91	88M	10.062
17/08/2023	-0,07%	-0,03	41,73	41,89	41,29	42,24	156M	16.027
16/08/2023	-2,09%	-0,89	41,76	42,41	41,72	42,69	166M	15.053
15/08/2023	-1,00%	-0,43	42,65	42,97	42,58	43,41	53M	8.405
14/08/2023	-1,08%	-0,47	43,08	43,19	42,93	43,47	67M	9.293
11/08/2023	-1,49%	-0,66	43,55	43,98	43,37	44,19	121M	9.414
10/08/2023	2,20%	0,95	44,21	43,26	43,13	44,49	93M	8.765
09/08/2023	-0,64%	-0,28	43,26	43,54	42,79	43,65	74M	10.058
08/08/2023	-2,20%	-0,98	43,54	43,95	43,20	44,42	91M	10.524
07/08/2023	-0,16%	-0,07	44,52	44,60	44,35	45,21	72M	8.560
04/08/2023	0,50%	0,22	44,59	44,32	44,08	44,86	117M	11.549
03/08/2023	0,80%	0,35	44,37	44,15	43,92	44,98	108M	11.088
02/08/2023	1,36%	0,59	44,02	43,40	43,03	44,31	153M	13.382
01/08/2023	0,39%	0,17	43,43	43,38	42,69	43,65	225M	18.812
31/07/2023	-1,68%	-0,74	43,26	44,19	43,10	44,27	211M	21.225
28/07/2023	-0,18%	-0,08	44,00	44,46	43,40	44,46	114M	12.681
27/07/2023	-1,72%	-0,77	44,08	45,05	43,90	45,65	99M	11.374
26/07/2023	1,24%	0,55	44,85	44,32	44,30	45,04	61M	7.973
25/07/2023	0,23%	0,10	44,30	44,45	43,75	44,88	157M	18.670
24/07/2023	-0,99%	-0,44	44,20	44,18	43,93	44,67	138M	12.829
21/07/2023	1,94%	0,85	44,64	44,02	43,88	44,72	103M	11.536
20/07/2023	-0,52%	-0,23	43,79	43,90	43,40	44,22	125M	9.797
19/07/2023	-0,74%	-0,33	44,02	44,34	43,56	44,60	95M	11.633
18/07/2023	-1,49%	-0,67	44,35	45,13	44,19	45,23	85M	9.745
17/07/2023	0,83%	0,37	45,02	44,31	44,31	45,20	66M	10.120
14/07/2023	-1,17%	-0,53	44,65	45,08	44,38	45,37	99M	11.017
13/07/2023	0,22%	0,10	45,18	45,04	44,90	45,81	94M	9.314
12/07/2023	0,67%	0,30	45,08	44,85	44,85	45,92	84M	8.897
11/07/2023	-0,58%	-0,26	44,78	44,65	44,11	44,98	97M	12.073
10/07/2023	-1,53%	-0,70	45,04	45,50	45,01	45,83	75M	9.751
07/07/2023	-0,33%	-0,15	45,74	46,05	45,62	46,30	183M	12.400
06/07/2023	-1,10%	-0,51	45,89	45,80	45,64	46,37	79M	9.799
05/07/2023	0,59%	0,27	46,40	46,03	45,63	46,84	104M	9.304
04/07/2023	-0,86%	-0,40	46,13	46,20	45,90	46,38	59M	7.826
03/07/2023	1,13%	0,52	46,53	46,53	46,04	46,56	93M	11.829
30/06/2023	2,75%	1,23	46,01	45,12	45,05	46,26	200M	22.193
29/06/2023	2,28%	1,00	44,78	44,17	43,90	45,09	162M	17.444
28/06/2023	1,98%	0,85	43,78	42,63	42,63	44,02	151M	17.374
27/06/2023	-0,97%	-0,42	42,93	43,50	42,44	43,96	100M	14.004
26/06/2023	-0,89%	-0,39	43,35	43,85	42,92	44,11	90M	10.388
23/06/2023	0,97%	0,42	43,74	43,21	42,77	44,07	115M	14.396
22/06/2023	-2,12%	-0,94	43,32	43,94	42,95	44,28	273M	31.361
21/06/2023	-0,54%	-0,24	44,26	44,50	43,90	44,69	212M	21.942
20/06/2023	-1,83%	-0,83	44,50	45,28	43,84	45,38	194M	20.186
19/06/2023	0,31%	0,14	45,33	45,30	45,13	45,67	49M	6.724
16/06/2023	-0,66%	-0,30	45,19	45,08	45,08	46,27	162M	10.410
15/06/2023	-0,76%	-0,35	45,49	45,28	45,28	46,05	106M	12.135
14/06/2023	1,04%	0,47	45,84	45,71	45,23	45,89	168M	15.256
13/06/2023	-1,52%	-0,70	45,37	46,20	45,13	46,58	194M	17.037
12/06/2023	0,50%	0,23	46,07	45,81	45,81	46,60	130M	13.727
09/06/2023	4,30%	1,89	45,84	44,15	44,14	46,11	1.736M	22.081
07/06/2023	-0,72%	-0,32	43,95	44,71	43,84	44,89	119M	12.646
06/06/2023	3,94%	1,68	44,27	42,94	42,79	44,94	255M	21.536
05/06/2023	1,43%	0,60	42,59	41,91	41,91	42,75	116M	12.683
02/06/2023	0,96%	0,40	41,99	41,90	41,51	42,28	87M	9.832
01/06/2023	1,89%	0,77	41,59	40,29	40,28	41,95	193M	19.698
31/05/2023	-0,56%	-0,23	40,82	40,85	40,58	41,55	310M	13.090
30/05/2023	-0,92%	-0,38	41,05	41,72	40,86	41,76	113M	13.944
29/05/2023	0,56%	0,23	41,43	41,14	40,97	41,44	63M	7.489
26/05/2023	2,01%	0,81	41,20	40,96	40,47	41,46	160M	19.256
25/05/2023	2,85%	1,12	40,39	40,04	39,71	40,75	163M	17.952
24/05/2023	-0,20%	-0,08	39,27	39,21	39,17	39,74	82M	8.571
23/05/2023	-	-	39,35	39,73	39,21	40,07	114M	13.707

Date,Open,High,Low,Close,Volume
01-Dec-23,33.83,34.20,33.29,34.20,74027704
30-Nov-23,33.56,34.13,33.14,33.78,152049735
29-Nov-23,33.61,33.98,32.87,33.20,105923524
28-Nov-23,33.55,33.84,33.00,33.55,224957675
27-Nov-23,34.11,34.27,33.14,33.41,99551760
24-Nov-23,34.66,34.66,34.02,34.30,59566750
23-Nov-23,34.44,34.99,34.13,34.68,24411651
22-Nov-23,34.32,35.28,34.26,34.34,125543292
21-Nov-23,34.76,34.76,34.01,34.14,65491452
20-Nov-23,34.15,34.90,33.74,34.70,90328255
17-Nov-23,34.50,34.51,33.59,33.95,91569638
16-Nov-23,33.54,34.30,33.05,34.21,257846696
14-Nov-23,32.10,33.51,31.90,33.40,110130186
13-Nov-23,32.54,32.54,31.84,31.87,64309588
10-Nov-23,32.76,32.76,32.22,32.55,59997659
09-Nov-23,33.03,33.03,32.25,32.38,74328974
08-Nov-23,32.61,33.31,32.38,32.70,79447006
07-Nov-23,31.41,32.55,31.28,32.42,108783867
06-Nov-23,31.74,31.84,31.08,31.55,108932812
03-Nov-23,31.50,31.55,30.85,31.44,233109340
01-Nov-23,30.53,30.92,30.23,30.73,107713271
31-Oct-23,30.07,30.56,29.61,30.29,261001420
30-Oct-23,31.45,31.96,29.66,29.89,190036273
27-Oct-23,34.05,34.09,30.92,31.37,368023825
26-Oct-23,33.39,34.27,33.23,34.19,169514534
25-Oct-23,34.00,34.15,33.12,33.19,45713558
24-Oct-23,34.20,34.37,33.93,34.03,91135587
23-Oct-23,33.55,34.16,33.18,33.85,89754344
20-Oct-23,33.65,34.20,33.51,33.74,72891805
19-Oct-23,33.90,34.38,33.65,33.82,154195750
18-Oct-23,33.93,34.23,33.64,33.89,90524374
17-Oct-23,34.02,34.45,33.81,33.95,96010776
16-Oct-23,34.29,34.79,33.74,34.60,89757245
13-Oct-23,35.90,35.92,34.02,34.04,138122204
11-Oct-23,36.20,36.47,35.62,35.91,99556880
10-Oct-23,35.54,36.50,35.46,36.17,183528517
09-Oct-23,35.00,35.41,34.47,35.37,84851561
06-Oct-23,35.05,35.63,35.00,35.18,55225865
05-Oct-23,35.65,36.02,35.14,35.53,61079470
04-Oct-23,35.07,36.12,35.02,35.65,110293339
03-Oct-23,36.01,36.07,34.99,35.12,133601443
02-Oct-23,36.48,36.89,35.81,36.11,91069296
29-Sep-23,37.04,37.35,36.69,37.14,90367518
28-Sep-23,36.17,36.82,36.03,36.43,96032868
27-Sep-23,37.01,37.31,36.27,36.57,108710853
26-Sep-23,37.30,37.68,36.87,37.03,236047633
25-Sep-23,36.95,37.75,36.66,37.50,111609129
22-Sep-23,37.35,37.73,36.91,37.10,113516133
21-Sep-23,37.78,37.78,37.00,37.25,155500754
20-Sep-23,37.84,38.08,37.28,37.79,144744340
19-Sep-23,38.60,38.60,37.54,37.83,108191732
18-Sep-23,37.82,38.78,37.75,38.44,100822951
15-Sep-23,39.00,39.23,37.57,37.59,145170548
14-Sep-23,40.05,40.39,38.88,39.01,108920104
13-Sep-23,40.37,40.62,40.08,40.08,105207881
12-Sep-23,39.47,40.40,39.17,40.40,149484478
11-Sep-23,38.20,39.45,38.20,39.43,94960555
08-Sep-23,38.41,38.83,38.27,38.45,74830384
06-Sep-23,39.28,39.46,38.55,38.55,86167556
05-Sep-23,39.91,40.19,39.36,39.40,106550073
04-Sep-23,39.51,40.20,39.42,40.00,70357331
01-Sep-23,39.21,39.85,38.88,39.80,132170559
31-Aug-23,39.68,39.69,38.40,38.99,327958877
30-Aug-23,40.32,40.55,39.23,39.69,115447898
29-Aug-23,40.42,40.72,39.81,40.40,129411725
28-Aug-23,40.09,40.29,39.56,40.12,145590574
25-Aug-23,40.17,40.43,39.60,40.09,162949989
24-Aug-23,40.60,40.87,40.06,40.13,136611376
23-Aug-23,41.20,41.21,40.46,40.89,144182373
22-Aug-23,41.32,41.39,40.79,41.19,108951403
21-Aug-23,41.02,41.62,41.02,41.15,74880658
18-Aug-23,41.87,41.91,41.37,41.40,87862257
17-Aug-23,41.89,42.24,41.29,41.73,156218362
16-Aug-23,42.41,42.69,41.72,41.76,165722735
15-Aug-23,42.97,43.41,42.58,42.65,53214914
14-Aug-23,43.19,43.47,42.93,43.08,66724752
11-Aug-23,43.98,44.19,43.37,43.55,120994745
10-Aug-23,43.26,44.49,43.13,44.21,92877038
09-Aug-23,43.54,43.65,42.79,43.26,73788505
08-Aug-23,43.95,44.42,43.20,43.54,91198880
07-Aug-23,44.60,45.21,44.35,44.52,71908806
04-Aug-23,44.32,44.86,44.08,44.59,116815219
03-Aug-23,44.15,44.98,43.92,44.37,108166356
02-Aug-23,43.40,44.31,43.03,44.02,153203286
01-Aug-23,43.38,43.65,42.69,43.43,224589816
31-Jul-23,44.19,44.27,43.10,43.26,211107985
28-Jul-23,44.46,44.46,43.40,44.00,113871643
27-Jul-23,45.05,45.65,43.90,44.08,98980314
26-Jul-23,44.32,45.04,44.30,44.85,60696151
25-Jul-23,44.45,44.88,43.75,44.30,156645085
24-Jul-23,44.18,44.67,43.93,44.20,138072862
21-Jul-23,44.02,44.72,43.88,44.64,103458848
20-Jul-23,43.90,44.22,43.40,43.79,125421285
19-Jul-23,44.34,44.60,43.56,44.02,94775964
18-Jul-23,45.13,45.23,44.19,44.35,84951133
17-Jul-23,44.31,45.20,44.31,45.02,65893875
14-Jul-23,45.08,45.37,44.38,44.65,98869636
13-Jul-23,45.04,45.81,44.90,45.18,94255676
12-Jul-23,44.85,45.92,44.85,45.08,83985752
11-Jul-23,44.65,44.98,44.11,44.78,96854924
10-Jul-23,45.50,45.83,45.01,45.04,75125945
07-Jul-23,46.05,46.30,45.62,45.74,183361302
06-Jul-23,45.80,46.37,45.64,45.89,78994335
05-Jul-23,46.03,46.84,45.63,46.40,104226263
04-Jul-23,46.20,46.38,45.90,46.13,59309754
03-Jul-23,46.53,46.56,46.04,46.53,93172241
30-Jun-23,45.12,46.26,45.05,46.01,199753940
29-Jun-23,44.17,45.09,43.90,44.78,161868700
28-Jun-23,42.63,44.02,42.63,43.78,151218947
27-Jun-23,43.50,43.96,42.44,42.93,99907073
26-Jun-23,43.85,44.11,42.92,43.35,90321615
23-Jun-23,43.21,44.07,42.77,43.74,114832261
22-Jun-23,43.94,44.28,42.95,43.32,272708292
21-Jun-23,44.50,44.69,43.90,44.26,212259410
20-Jun-23,45.28,45.38,43.84,44.50,193927254
19-Jun-23,45.30,45.67,45.13,45.33,48985806
16-Jun-23,45.08,46.27,45.08,45.19,161807623
15-Jun-23,45.28,46.05,45.28,45.49,105514761
14-Jun-23,45.71,45.89,45.23,45.84,167622520
13-Jun-23,46.20,46.58,45.13,45.37,194337691
12-Jun-23,45.81,46.60,45.81,46.07,129736644
09-Jun-23,44.15,46.11,44.14,45.84,1736381944
07-Jun-23,44.71,44.89,43.84,43.95,119217147
06-Jun-23,42.94,44.94,42.79,44.27,255114520
05-Jun-23,41.91,42.75,41.91,42.59,116304284
02-Jun-23,41.90,42.28,41.51,41.99,87402638
01-Jun-23,40.29,41.95,40.28,41.59,193123521
31-May-23,40.85,41.55,40.58,40.82,310256176
30-May-23,41.72,41.76,40.86,41.05,113049474
29-May-23,41.14,41.44,40.97,41.43,62990625
26-May-23,40.96,41.46,40.47,41.20,160230952
25-May-23,40.04,40.75,39.71,40.39,163236974
24-May-23,39.21,39.74,39.17,39.27,82391353
23-May-23,39.73,40.07,39.21,39.35,114491131

*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