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
15/06/2026	-1,44%	-0,31	21,18	21,83	21,18	22,09	37M	6.862
12/06/2026	1,08%	0,23	21,49	21,02	20,95	21,58	35M	7.579
11/06/2026	1,72%	0,36	21,26	20,88	20,63	21,38	43M	9.177
10/06/2026	-0,85%	-0,18	20,90	20,90	20,62	21,12	52M	10.932
09/06/2026	2,23%	0,46	21,08	20,82	20,80	21,40	55M	10.010
08/06/2026	-1,72%	-0,36	20,62	20,90	20,55	20,96	47M	8.415
05/06/2026	-1,55%	-0,33	20,98	21,24	20,92	21,42	70M	8.826
03/06/2026	-1,80%	-0,39	21,31	21,75	21,06	22,24	130M	17.278
02/06/2026	1,26%	0,27	21,70	21,51	21,30	21,75	46M	7.071
01/06/2026	-2,19%	-0,48	21,43	21,91	21,39	22,13	48M	8.283
29/05/2026	-2,23%	-0,50	21,91	22,35	21,82	22,47	61M	10.989
28/05/2026	-0,27%	-0,06	22,41	22,51	22,16	22,72	23M	5.053
27/05/2026	-0,27%	-0,06	22,47	23,03	22,44	23,03	40M	6.498
26/05/2026	-1,92%	-0,44	22,53	22,98	22,25	23,01	37M	8.186
25/05/2026	1,82%	0,41	22,97	22,80	22,51	23,05	28M	4.847
22/05/2026	-0,57%	-0,13	22,56	22,56	22,29	22,88	39M	8.546
21/05/2026	0,09%	0,02	22,69	22,47	22,10	22,91	47M	8.522
20/05/2026	3,47%	0,76	22,67	22,02	22,00	22,78	55M	9.886
19/05/2026	-3,90%	-0,89	21,91	22,50	21,91	22,61	67M	10.741
18/05/2026	-1,00%	-0,23	22,80	22,98	22,70	23,06	42M	7.541
15/05/2026	-1,45%	-0,34	23,03	23,10	22,75	23,32	44M	8.593
14/05/2026	3,54%	0,80	23,37	23,51	23,14	23,70	135M	15.614
13/05/2026	-2,80%	-0,65	22,57	23,22	22,43	23,48	108M	13.910
12/05/2026	-1,11%	-0,26	23,22	23,34	22,95	23,79	119M	9.383
11/05/2026	0,51%	0,12	23,48	23,36	23,22	23,68	368M	11.076
08/05/2026	0,43%	0,10	23,36	23,26	23,17	23,74	148M	11.782
07/05/2026	-0,89%	-0,21	23,26	23,70	23,16	23,70	208M	10.893
06/05/2026	1,16%	0,27	23,47	23,75	23,30	23,75	198M	10.544
05/05/2026	1,84%	0,42	23,20	22,68	22,63	23,80	78M	10.924
04/05/2026	1,11%	0,25	22,78	22,46	22,27	22,95	65M	10.507
30/04/2026	-0,88%	-0,20	22,53	22,92	22,53	23,23	124M	11.660
29/04/2026	3,27%	0,72	22,73	22,12	22,09	23,28	167M	19.031
28/04/2026	-3,08%	-0,70	22,01	22,47	22,01	22,78	71M	10.949
27/04/2026	0,75%	0,17	22,71	22,45	22,40	23,01	62M	8.201
24/04/2026	-0,53%	-0,12	22,54	22,66	22,22	22,71	47M	7.547
23/04/2026	-1,48%	-0,34	22,66	22,85	22,52	23,20	34M	5.271
22/04/2026	-2,09%	-0,49	23,00	23,39	22,86	23,51	33M	6.288
20/04/2026	0,17%	0,04	23,49	23,45	23,32	23,63	26M	5.466
17/04/2026	1,82%	0,42	23,45	23,80	23,32	24,05	95M	13.501
16/04/2026	-1,87%	-0,44	23,03	23,39	23,03	23,59	43M	6.141
15/04/2026	-0,47%	-0,11	23,47	23,59	23,14	23,77	44M	6.893
14/04/2026	0,90%	0,21	23,58	23,55	23,50	23,89	198M	16.246
13/04/2026	-0,09%	-0,02	23,37	23,27	23,12	23,52	58M	10.843
10/04/2026	-1,72%	-0,41	23,39	23,86	23,39	24,15	72M	11.881
09/04/2026	0,13%	0,03	23,80	23,83	23,65	24,02	46M	9.386
08/04/2026	2,41%	0,56	23,77	24,21	23,62	24,35	95M	16.647
07/04/2026	1,49%	0,34	23,21	22,70	22,47	23,21	237M	6.997
06/04/2026	-0,52%	-0,12	22,87	23,13	22,64	23,13	38M	6.988
02/04/2026	-0,91%	-0,21	22,99	22,50	22,50	23,31	43M	7.481
01/04/2026	-0,34%	-0,08	23,20	23,00	23,00	23,60	63M	10.663
31/03/2026	5,53%	1,22	23,28	22,46	22,26	23,40	78M	13.619
30/03/2026	-0,41%	-0,09	22,06	22,36	21,88	22,45	48M	9.165
27/03/2026	-4,24%	-0,98	22,15	23,10	22,15	23,36	67M	11.483
26/03/2026	-0,90%	-0,21	23,13	23,31	23,05	23,45	63M	9.889
25/03/2026	1,92%	0,44	23,34	23,18	22,93	23,69	48M	9.359
24/03/2026	-0,17%	-0,04	22,90	22,84	22,42	22,98	52M	8.833
23/03/2026	3,61%	0,80	22,94	22,49	22,48	23,12	76M	13.150
20/03/2026	-0,76%	-0,17	22,14	22,19	21,90	22,39	101M	10.898
19/03/2026	0,95%	0,21	22,31	21,74	21,42	22,46	54M	10.986
18/03/2026	0,45%	0,10	22,10	21,86	21,78	22,50	151M	18.493
17/03/2026	0,64%	0,14	22,00	21,60	21,35	22,18	57M	9.367
16/03/2026	2,05%	0,44	21,86	21,64	21,59	22,13	97M	13.180
13/03/2026	0,37%	0,08	21,42	21,85	21,23	22,30	113M	16.073
12/03/2026	-2,29%	-0,50	21,34	21,65	21,25	21,78	83M	17.572
11/03/2026	-0,82%	-0,18	21,84	21,93	21,77	22,16	75M	11.199
10/03/2026	0,78%	0,17	22,02	22,09	21,82	22,38	51M	9.533
09/03/2026	-0,68%	-0,15	21,85	21,70	21,59	22,01	46M	9.030
06/03/2026	1,43%	0,31	22,00	21,71	21,56	22,26	78M	13.250
05/03/2026	-1,81%	-0,40	21,69	22,07	21,62	22,10	66M	12.990
04/03/2026	0,87%	0,19	22,09	22,14	21,83	22,45	46M	9.642
03/03/2026	-3,74%	-0,85	21,90	22,07	21,70	22,16	164M	19.743
02/03/2026	-1,43%	-0,33	22,75	22,93	22,41	23,01	48M	9.579
27/02/2026	-2,82%	-0,67	23,08	23,69	23,08	23,73	69M	10.327
26/02/2026	-1,37%	-0,33	23,75	24,31	23,56	24,31	49M	8.300
25/02/2026	-0,08%	-0,02	24,08	24,20	23,85	24,38	40M	7.949
24/02/2026	1,69%	0,40	24,10	23,70	23,46	24,12	75M	10.377
23/02/2026	-0,55%	-0,13	23,70	23,50	23,35	23,86	47M	8.185
20/02/2026	0,38%	0,09	23,83	23,35	23,30	23,96	78M	10.055
19/02/2026	2,02%	0,47	23,74	23,35	23,20	23,82	46M	8.609
18/02/2026	-0,13%	-0,03	23,27	23,09	23,09	23,55	54M	10.084
13/02/2026	-0,72%	-0,17	23,30	23,22	22,94	23,30	55M	10.084
12/02/2026	-0,76%	-0,18	23,47	23,46	23,05	23,64	73M	12.218
11/02/2026	-0,96%	-0,23	23,65	24,00	23,44	24,18	96M	13.831
10/02/2026	0,67%	0,16	23,88	23,70	23,54	24,00	28M	5.466
09/02/2026	0,30%	0,07	23,72	23,75	23,50	23,84	48M	7.286
06/02/2026	1,24%	0,29	23,65	23,21	23,21	24,04	72M	9.580
05/02/2026	1,61%	0,37	23,36	23,33	23,00	23,77	117M	14.527
04/02/2026	-10,30%	-2,64	22,99	24,26	22,79	24,83	267M	36.440
03/02/2026	0,87%	0,22	25,63	25,77	25,52	26,17	44M	6.105
02/02/2026	0,79%	0,20	25,41	25,39	25,07	25,53	33M	5.708
30/01/2026	-0,04%	-0,01	25,21	25,20	24,93	25,56	49M	6.490
29/01/2026	-3,63%	-0,95	25,22	26,28	25,17	26,36	64M	8.845
28/01/2026	1,99%	0,51	26,17	25,95	25,63	26,27	65M	10.442
27/01/2026	1,54%	0,39	25,66	25,72	25,20	25,94	65M	10.559
26/01/2026	-0,32%	-0,08	25,27	25,38	25,11	25,74	61M	10.288
23/01/2026	0,76%	0,19	25,35	25,27	24,79	25,74	55M	10.588
22/01/2026	2,03%	0,50	25,16	25,00	24,62	25,75	87M	16.113
21/01/2026	3,92%	0,93	24,66	24,00	23,94	24,68	48M	8.584
20/01/2026	1,71%	0,40	23,73	23,18	22,95	23,76	53M	7.510
19/01/2026	-0,81%	-0,19	23,33	23,67	23,18	23,69	29M	4.403
16/01/2026	-0,42%	-0,10	23,52	23,51	23,30	23,84	71M	8.292
15/01/2026	-0,08%	-0,02	23,62	23,63	23,47	24,00	45M	8.529
14/01/2026	2,38%	0,55	23,64	23,33	23,13	23,74	67M	9.394
13/01/2026	-1,16%	-0,27	23,09	23,13	22,79	23,24	115M	18.919
12/01/2026	-0,85%	-0,20	23,36	23,55	23,03	23,66	85M	12.958
09/01/2026	1,77%	0,41	23,56	23,15	22,84	23,58	61M	10.880
08/01/2026	-2,16%	-0,51	23,15	23,55	22,69	23,69	84M	12.000
07/01/2026	-1,58%	-0,38	23,66	23,88	23,64	24,33	49M	9.822
06/01/2026	2,47%	0,58	24,04	23,60	23,56	24,23	58M	8.487
05/01/2026	0,56%	0,13	23,46	23,43	23,31	23,81	42M	8.263
02/01/2026	-0,98%	-0,23	23,33	23,56	23,14	23,66	48M	7.580
30/12/2025	1,55%	0,36	23,56	23,32	23,21	23,62	29M	5.413
29/12/2025	-0,68%	-0,16	23,20	23,01	22,98	23,21	25M	3.783
26/12/2025	0,78%	0,18	23,36	23,05	23,00	23,50	21M	4.096
23/12/2025	1,76%	0,40	23,18	22,73	22,57	23,37	59M	9.034
22/12/2025	-0,39%	-0,09	22,78	22,87	22,64	23,17	43M	7.001
19/12/2025	2,19%	0,49	22,87	22,37	22,22	23,25	66M	8.545
18/12/2025	0,40%	0,09	22,38	22,39	22,02	22,51	69M	10.976
17/12/2025	-2,19%	-0,50	22,29	22,79	22,02	22,80	77M	11.968
16/12/2025	-3,31%	-0,78	22,79	23,43	22,67	23,50	64M	11.078
15/12/2025	-0,38%	-0,09	23,57	23,99	23,52	23,99	47M	10.124
12/12/2025	-0,63%	-0,15	23,66	23,86	23,58	24,08	33M	7.199
11/12/2025	0,55%	0,13	23,81	23,58	23,56	24,16	74M	10.928
10/12/2025	-2,35%	-0,57	23,68	24,30	23,61	24,48	76M	10.541
09/12/2025	-1,94%	-0,48	24,25	24,39	24,00	24,74	87M	13.022
08/12/2025	-2,45%	-0,62	24,73	25,35	24,52	25,52	102M	14.923
05/12/2025	-8,05%	-2,22	25,35	27,30	25,35	27,79	111M	17.663
04/12/2025	2,91%	0,78	27,57	26,93	26,82	27,57	97M	15.659
03/12/2025	1,52%	0,40	26,79	26,51	26,24	26,79	58M	9.294
02/12/2025	0,11%	0,03	26,39	26,37	25,91	26,47	101M	14.880
01/12/2025	-1,64%	-0,44	26,36	26,81	25,96	26,83	122M	19.579
28/11/2025	1,36%	0,36	26,80	26,45	26,35	27,04	92M	12.593
27/11/2025	1,58%	0,41	26,44	26,13	25,86	26,70	95M	13.213
26/11/2025	-	-	26,03	25,52	25,25	26,18	87M	9.327

Date,Open,High,Low,Close,Volume
15-Jun-26,21.83,22.09,21.18,21.18,36641969
12-Jun-26,21.02,21.58,20.95,21.49,34799935
11-Jun-26,20.88,21.38,20.63,21.26,43374556
10-Jun-26,20.90,21.12,20.62,20.90,52294270
09-Jun-26,20.82,21.40,20.80,21.08,55346071
08-Jun-26,20.90,20.96,20.55,20.62,47371369
05-Jun-26,21.24,21.42,20.92,20.98,70361498
03-Jun-26,21.75,22.24,21.06,21.31,130457221
02-Jun-26,21.51,21.75,21.30,21.70,46104332
01-Jun-26,21.91,22.13,21.39,21.43,48329181
29-May-26,22.35,22.47,21.82,21.91,60808537
28-May-26,22.51,22.72,22.16,22.41,22646293
27-May-26,23.03,23.03,22.44,22.47,40067235
26-May-26,22.98,23.01,22.25,22.53,36616691
25-May-26,22.80,23.05,22.51,22.97,28425433
22-May-26,22.56,22.88,22.29,22.56,38574267
21-May-26,22.47,22.91,22.10,22.69,46928682
20-May-26,22.02,22.78,22.00,22.67,55432986
19-May-26,22.50,22.61,21.91,21.91,66925286
18-May-26,22.98,23.06,22.70,22.80,41530957
15-May-26,23.10,23.32,22.75,23.03,44115680
14-May-26,23.51,23.70,23.14,23.37,134794382
13-May-26,23.22,23.48,22.43,22.57,108376797
12-May-26,23.34,23.79,22.95,23.22,118892896
11-May-26,23.36,23.68,23.22,23.48,368126923
08-May-26,23.26,23.74,23.17,23.36,147535161
07-May-26,23.70,23.70,23.16,23.26,208061456
06-May-26,23.75,23.75,23.30,23.47,197790121
05-May-26,22.68,23.80,22.63,23.20,78133339
04-May-26,22.46,22.95,22.27,22.78,64770570
30-Apr-26,22.92,23.23,22.53,22.53,123768407
29-Apr-26,22.12,23.28,22.09,22.73,166721518
28-Apr-26,22.47,22.78,22.01,22.01,70717345
27-Apr-26,22.45,23.01,22.40,22.71,61865801
24-Apr-26,22.66,22.71,22.22,22.54,46514284
23-Apr-26,22.85,23.20,22.52,22.66,33665485
22-Apr-26,23.39,23.51,22.86,23.00,33375705
20-Apr-26,23.45,23.63,23.32,23.49,26417744
17-Apr-26,23.80,24.05,23.32,23.45,94943450
16-Apr-26,23.39,23.59,23.03,23.03,43335358
15-Apr-26,23.59,23.77,23.14,23.47,44165911
14-Apr-26,23.55,23.89,23.50,23.58,197538221
13-Apr-26,23.27,23.52,23.12,23.37,57662746
10-Apr-26,23.86,24.15,23.39,23.39,72255585
09-Apr-26,23.83,24.02,23.65,23.80,46191640
08-Apr-26,24.21,24.35,23.62,23.77,95307207
07-Apr-26,22.70,23.21,22.47,23.21,237489210
06-Apr-26,23.13,23.13,22.64,22.87,37962865
02-Apr-26,22.50,23.31,22.50,22.99,42534875
01-Apr-26,23.00,23.60,23.00,23.20,62795316
31-Mar-26,22.46,23.40,22.26,23.28,77822819
30-Mar-26,22.36,22.45,21.88,22.06,48094268
27-Mar-26,23.10,23.36,22.15,22.15,67127211
26-Mar-26,23.31,23.45,23.05,23.13,63205702
25-Mar-26,23.18,23.69,22.93,23.34,48292978
24-Mar-26,22.84,22.98,22.42,22.90,51543381
23-Mar-26,22.49,23.12,22.48,22.94,76064993
20-Mar-26,22.19,22.39,21.90,22.14,100611162
19-Mar-26,21.74,22.46,21.42,22.31,53656302
18-Mar-26,21.86,22.50,21.78,22.10,151094316
17-Mar-26,21.60,22.18,21.35,22.00,56505196
16-Mar-26,21.64,22.13,21.59,21.86,97491334
13-Mar-26,21.85,22.30,21.23,21.42,112980113
12-Mar-26,21.65,21.78,21.25,21.34,82693824
11-Mar-26,21.93,22.16,21.77,21.84,75160020
10-Mar-26,22.09,22.38,21.82,22.02,51188634
09-Mar-26,21.70,22.01,21.59,21.85,46304382
06-Mar-26,21.71,22.26,21.56,22.00,78020801
05-Mar-26,22.07,22.10,21.62,21.69,65573303
04-Mar-26,22.14,22.45,21.83,22.09,46109257
03-Mar-26,22.07,22.16,21.70,21.90,163882834
02-Mar-26,22.93,23.01,22.41,22.75,48244482
27-Feb-26,23.69,23.73,23.08,23.08,69021129
26-Feb-26,24.31,24.31,23.56,23.75,49367404
25-Feb-26,24.20,24.38,23.85,24.08,40193972
24-Feb-26,23.70,24.12,23.46,24.10,74703884
23-Feb-26,23.50,23.86,23.35,23.70,47425091
20-Feb-26,23.35,23.96,23.30,23.83,77556534
19-Feb-26,23.35,23.82,23.20,23.74,46355655
18-Feb-26,23.09,23.55,23.09,23.27,54261415
13-Feb-26,23.22,23.30,22.94,23.30,54901848
12-Feb-26,23.46,23.64,23.05,23.47,72848230
11-Feb-26,24.00,24.18,23.44,23.65,95849602
10-Feb-26,23.70,24.00,23.54,23.88,27608630
09-Feb-26,23.75,23.84,23.50,23.72,47512771
06-Feb-26,23.21,24.04,23.21,23.65,71926975
05-Feb-26,23.33,23.77,23.00,23.36,116681877
04-Feb-26,24.26,24.83,22.79,22.99,266807451
03-Feb-26,25.77,26.17,25.52,25.63,44492095
02-Feb-26,25.39,25.53,25.07,25.41,32967731
30-Jan-26,25.20,25.56,24.93,25.21,49480415
29-Jan-26,26.28,26.36,25.17,25.22,64478401
28-Jan-26,25.95,26.27,25.63,26.17,64682449
27-Jan-26,25.72,25.94,25.20,25.66,64561261
26-Jan-26,25.38,25.74,25.11,25.27,61335079
23-Jan-26,25.27,25.74,24.79,25.35,54575684
22-Jan-26,25.00,25.75,24.62,25.16,86748840
21-Jan-26,24.00,24.68,23.94,24.66,48082495
20-Jan-26,23.18,23.76,22.95,23.73,53373092
19-Jan-26,23.67,23.69,23.18,23.33,28818925
16-Jan-26,23.51,23.84,23.30,23.52,71023907
15-Jan-26,23.63,24.00,23.47,23.62,45158473
14-Jan-26,23.33,23.74,23.13,23.64,67058902
13-Jan-26,23.13,23.24,22.79,23.09,114998904
12-Jan-26,23.55,23.66,23.03,23.36,85018374
09-Jan-26,23.15,23.58,22.84,23.56,61395744
08-Jan-26,23.55,23.69,22.69,23.15,84496319
07-Jan-26,23.88,24.33,23.64,23.66,48643741
06-Jan-26,23.60,24.23,23.56,24.04,58220500
05-Jan-26,23.43,23.81,23.31,23.46,42000530
02-Jan-26,23.56,23.66,23.14,23.33,47505215
30-Dec-25,23.32,23.62,23.21,23.56,29409270
29-Dec-25,23.01,23.21,22.98,23.20,25251032
26-Dec-25,23.05,23.50,23.00,23.36,20847672
23-Dec-25,22.73,23.37,22.57,23.18,59083834
22-Dec-25,22.87,23.17,22.64,22.78,43026643
19-Dec-25,22.37,23.25,22.22,22.87,65655481
18-Dec-25,22.39,22.51,22.02,22.38,68516705
17-Dec-25,22.79,22.80,22.02,22.29,76736304
16-Dec-25,23.43,23.50,22.67,22.79,64057878
15-Dec-25,23.99,23.99,23.52,23.57,46624572
12-Dec-25,23.86,24.08,23.58,23.66,33447217
11-Dec-25,23.58,24.16,23.56,23.81,73906495
10-Dec-25,24.30,24.48,23.61,23.68,76204954
09-Dec-25,24.39,24.74,24.00,24.25,86778282
08-Dec-25,25.35,25.52,24.52,24.73,102369479
05-Dec-25,27.30,27.79,25.35,25.35,110555864
04-Dec-25,26.93,27.57,26.82,27.57,97275733
03-Dec-25,26.51,26.79,26.24,26.79,57891840
02-Dec-25,26.37,26.47,25.91,26.39,100756600
01-Dec-25,26.81,26.83,25.96,26.36,121921916
28-Nov-25,26.45,27.04,26.35,26.80,91778979
27-Nov-25,26.13,26.70,25.86,26.44,94952374
26-Nov-25,25.52,26.18,25.25,26.03,87451578

*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