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
04/07/2022	-0,83%	-0,31	37,26	37,31	36,43	37,45	62M	9.692
01/07/2022	-1,24%	-0,47	37,57	37,56	37,04	37,81	106M	16.533
30/06/2022	1,71%	0,64	38,04	36,63	36,37	38,23	163M	17.980
29/06/2022	-2,38%	-0,91	37,40	38,32	37,22	38,62	155M	17.342
28/06/2022	-1,24%	-0,48	38,31	38,61	37,46	38,95	123M	14.689
27/06/2022	2,21%	0,84	38,79	38,11	37,98	38,98	101M	10.668
24/06/2022	-2,12%	-0,82	37,95	38,95	37,67	38,95	100M	14.960
23/06/2022	1,52%	0,58	38,77	38,43	38,26	39,18	111M	14.532
22/06/2022	1,84%	0,69	38,19	37,21	37,13	38,67	111M	14.824
21/06/2022	-0,27%	-0,10	37,50	37,66	37,17	37,99	88M	14.667
20/06/2022	-1,52%	-0,58	37,60	37,98	37,53	38,30	52M	7.473

17/06/2022	-0,93%	-0,36	38,18	37,58	37,18	38,31	181M	15.436
15/06/2022	3,71%	1,38	38,54	37,45	37,41	39,14	192M	24.695
14/06/2022	-1,98%	-0,75	37,16	37,77	36,74	38,11	99M	12.493
13/06/2022	-2,54%	-0,99	37,91	37,95	37,43	38,25	134M	15.385
10/06/2022	0,57%	0,22	38,90	38,50	37,81	39,33	173M	18.421
09/06/2022	-3,13%	-1,25	38,68	39,99	38,58	40,11	183M	19.037
08/06/2022	-2,44%	-1,00	39,93	40,69	39,65	40,74	170M	16.704
07/06/2022	-2,17%	-0,91	40,93	41,41	40,79	41,81	195M	16.973
06/06/2022	-0,50%	-0,21	41,84	42,11	41,64	42,92	159M	15.537
03/06/2022	0,79%	0,33	42,05	41,48	41,24	42,36	149M	14.157
02/06/2022	-0,10%	-0,04	41,72	42,00	40,43	42,21	360M	27.426
01/06/2022	7,66%	2,97	41,76	40,58	40,11	42,02	643M	50.432
31/05/2022	0,49%	0,19	38,79	38,36	37,83	38,89	320M	18.161
30/05/2022	-1,30%	-0,51	38,60	39,28	38,42	39,44	63M	9.162
27/05/2022	-2,42%	-0,97	39,11	39,97	38,90	40,12	192M	20.512
26/05/2022	-0,79%	-0,32	40,08	40,39	39,88	41,17	180M	21.216
25/05/2022	1,89%	0,75	40,40	39,58	39,43	40,62	211M	25.696
24/05/2022	1,54%	0,60	39,65	38,71	38,71	39,78	175M	18.502
23/05/2022	0,75%	0,29	39,05	38,80	38,71	39,29	121M	15.936
20/05/2022	4,98%	1,84	38,76	37,25	37,22	38,83	217M	22.388
19/05/2022	2,36%	0,85	36,92	36,10	35,94	37,35	166M	21.267
18/05/2022	-3,68%	-1,38	36,07	37,39	35,84	37,75	157M	17.821
17/05/2022	1,05%	0,39	37,45	37,40	37,09	37,70	80M	12.787
16/05/2022	-0,56%	-0,21	37,06	37,27	36,81	37,29	75M	8.089
13/05/2022	1,17%	0,43	37,27	37,20	36,88	37,61	104M	13.065
12/05/2022	2,16%	0,78	36,84	35,79	35,64	37,09	112M	12.986
11/05/2022	1,86%	0,66	36,06	35,55	35,55	36,79	121M	15.264
10/05/2022	-0,17%	-0,06	35,40	35,63	35,06	36,00	63M	9.560
09/05/2022	-0,76%	-0,27	35,46	35,25	35,14	36,07	77M	11.509
06/05/2022	0,14%	0,05	35,73	35,55	35,34	35,98	95M	13.615
05/05/2022	-5,06%	-1,90	35,68	37,18	34,79	37,28	219M	21.711
04/05/2022	2,90%	1,06	37,58	36,25	36,05	37,60	158M	17.245
03/05/2022	-1,43%	-0,53	36,52	37,00	36,21	37,06	101M	12.580
02/05/2022	-0,99%	-0,37	37,05	37,69	36,21	37,69	165M	19.408
29/04/2022	-1,91%	-0,73	37,42	38,41	37,04	39,19	307M	26.317
28/04/2022	3,02%	1,12	38,15	37,31	36,84	38,24	215M	23.084
27/04/2022	0,71%	0,26	37,03	37,16	36,68	37,80	117M	13.911
26/04/2022	-2,08%	-0,78	36,77	37,32	36,74	38,14	149M	16.584
25/04/2022	-0,66%	-0,25	37,55	37,70	37,48	38,08	110M	11.668
22/04/2022	0,00%	0,00	37,80	37,30	37,30	38,62	232M	24.106
20/04/2022	-0,21%	-0,08	37,80	37,65	36,53	38,00	380M	36.679
19/04/2022	-2,02%	-0,78	37,88	38,51	37,33	38,70	332M	25.738
18/04/2022	-0,21%	-0,08	38,66	38,58	38,46	39,03	89M	11.402
14/04/2022	-1,65%	-0,65	38,74	39,24	38,37	39,24	153M	17.702
13/04/2022	0,25%	0,10	39,39	39,42	38,79	40,08	188M	23.411
12/04/2022	-0,03%	-0,01	39,29	39,55	39,14	40,39	263M	22.299
11/04/2022	0,98%	0,38	39,30	38,91	37,80	39,43	200M	19.685
08/04/2022	0,78%	0,30	38,92	38,39	37,99	39,12	112M	11.994
07/04/2022	-0,49%	-0,19	38,62	38,47	38,23	38,80	90M	11.108
06/04/2022	-0,61%	-0,24	38,81	38,85	38,14	39,02	111M	15.423
05/04/2022	0,13%	0,05	39,05	38,87	38,82	39,75	167M	14.505
04/04/2022	-0,56%	-0,22	39,00	39,40	38,88	39,48	117M	12.968
01/04/2022	1,32%	0,51	39,22	38,95	38,78	39,97	319M	29.539
31/03/2022	1,26%	0,48	38,71	38,43	38,12	38,83	201M	14.749
30/03/2022	1,08%	0,41	38,23	37,76	37,49	38,74	141M	18.976
29/03/2022	-1,41%	-0,54	37,82	39,64	37,44	39,82	158M	20.579
28/03/2022	-0,49%	-0,19	38,36	38,34	37,90	38,79	155M	15.304
25/03/2022	3,77%	1,40	38,55	37,18	37,12	38,71	203M	22.608
24/03/2022	2,12%	0,77	37,15	36,32	36,10	37,26	176M	18.292
23/03/2022	0,47%	0,17	36,38	36,11	35,83	36,52	156M	19.215
22/03/2022	2,00%	0,71	36,21	35,50	35,50	36,79	152M	23.019
21/03/2022	2,54%	0,88	35,50	35,06	34,86	35,72	183M	19.184
18/03/2022	0,38%	0,13	34,62	34,49	34,02	35,16	181M	14.393
17/03/2022	2,40%	0,81	34,49	33,89	33,68	34,56	137M	15.861
16/03/2022	1,63%	0,54	33,68	33,34	33,30	33,97	122M	18.266
15/03/2022	2,92%	0,94	33,14	31,91	31,78	33,29	266M	21.645
14/03/2022	0,22%	0,07	32,20	32,20	32,07	32,70	109M	11.713
11/03/2022	-1,53%	-0,50	32,13	32,87	31,92	32,92	90M	13.502
10/03/2022	-2,10%	-0,70	32,63	32,92	32,36	33,05	112M	17.121
09/03/2022	2,90%	0,94	33,33	32,69	32,21	33,58	103M	15.507
08/03/2022	1,22%	0,39	32,39	32,00	31,71	32,88	115M	17.336
07/03/2022	-1,14%	-0,37	32,00	32,01	31,42	32,29	163M	22.551
04/03/2022	-2,85%	-0,95	32,37	33,37	31,96	33,64	125M	18.359
03/03/2022	-0,09%	-0,03	33,32	33,30	32,81	33,70	76M	11.234
02/03/2022	-0,45%	-0,15	33,35	33,78	33,28	34,74	122M	16.306
25/02/2022	2,79%	0,91	33,50	32,86	32,70	34,57	310M	31.818
24/02/2022	0,15%	0,05	32,59	31,91	31,58	33,16	85M	13.531
23/02/2022	-0,64%	-0,21	32,54	32,62	32,40	32,98	95M	14.333
22/02/2022	2,63%	0,84	32,75	32,04	32,04	33,26	104M	15.990
21/02/2022	-2,15%	-0,70	31,91	32,66	31,91	32,78	46M	7.381
18/02/2022	1,49%	0,48	32,61	32,23	32,09	32,79	73M	11.696
17/02/2022	1,29%	0,41	32,13	31,73	31,73	32,67	162M	18.362
16/02/2022	-0,35%	-0,11	31,72	31,83	31,34	31,97	116M	20.099
15/02/2022	-1,03%	-0,33	31,83	32,50	31,51	32,56	119M	17.229
14/02/2022	4,35%	1,34	32,16	31,30	30,87	32,30	124M	14.496
11/02/2022	-0,68%	-0,21	30,82	31,20	30,69	31,46	104M	11.380
10/02/2022	-0,48%	-0,15	31,03	31,20	30,56	31,44	108M	17.876
09/02/2022	0,42%	0,13	31,18	31,00	30,85	31,46	81M	10.025
08/02/2022	-0,06%	-0,02	31,05	30,88	30,62	31,24	104M	15.445
07/02/2022	0,58%	0,18	31,07	30,80	30,66	31,34	86M	13.301
04/02/2022	-0,96%	-0,30	30,89	31,13	30,44	31,13	46M	8.604
03/02/2022	0,87%	0,27	31,19	30,80	30,72	31,30	63M	10.709
02/02/2022	-0,71%	-0,22	30,92	31,13	30,69	31,41	53M	9.273
01/02/2022	0,10%	0,03	31,14	31,28	30,53	31,53	83M	15.559
31/01/2022	3,60%	1,08	31,11	29,89	29,78	31,25	141M	21.227
28/01/2022	0,20%	0,06	30,03	29,79	29,52	30,34	48M	10.005
27/01/2022	0,17%	0,05	29,97	30,41	29,74	30,41	53M	8.961
26/01/2022	1,56%	0,46	29,92	29,65	29,24	30,35	86M	15.732
25/01/2022	1,38%	0,40	29,46	28,85	28,67	29,59	60M	12.131
24/01/2022	-1,36%	-0,40	29,06	29,41	28,88	29,52	57M	12.160
21/01/2022	1,52%	0,44	29,46	28,91	28,69	29,62	108M	13.774
20/01/2022	2,11%	0,60	29,02	28,55	28,37	29,30	150M	16.611
19/01/2022	1,39%	0,39	28,42	28,30	28,09	28,90	131M	12.744
18/01/2022	0,75%	0,21	28,03	27,70	27,38	28,22	74M	12.072
17/01/2022	-0,64%	-0,18	27,82	28,07	27,82	28,34	45M	8.475
14/01/2022	3,36%	0,91	28,00	27,19	27,04	28,14	84M	12.174
13/01/2022	1,23%	0,33	27,09	26,66	26,63	27,61	216M	16.789
12/01/2022	0,19%	0,05	26,76	26,65	26,54	26,92	240M	18.245
11/01/2022	-0,19%	-0,05	26,71	27,14	26,63	27,27	134M	15.921
10/01/2022	-1,94%	-0,53	26,76	27,28	26,25	27,32	74M	13.434
07/01/2022	0,74%	0,20	27,29	26,90	26,81	27,75	72M	14.417
06/01/2022	1,04%	0,28	27,09	27,16	26,65	27,65	70M	13.840
05/01/2022	-1,79%	-0,49	26,81	27,12	26,80	27,49	84M	12.144
04/01/2022	-0,55%	-0,15	27,30	27,35	26,82	27,73	60M	12.688
03/01/2022	-2,90%	-0,82	27,45	28,25	27,30	28,51	74M	15.222
30/12/2021	1,11%	0,31	28,27	28,09	27,90	28,41	55M	6.429
29/12/2021	-3,75%	-1,09	27,96	28,78	27,86	28,78	46M	7.722
28/12/2021	1,29%	0,37	29,05	28,87	28,75	29,26	48M	6.868
27/12/2021	1,06%	0,30	28,68	28,18	28,18	29,26	68M	12.346
23/12/2021	-0,14%	-0,04	28,38	28,63	28,03	28,63	43M	7.067
22/12/2021	-0,98%	-0,28	28,42	28,73	28,28	28,91	53M	9.178
21/12/2021	-0,62%	-0,18	28,70	28,83	28,52	29,17	66M	10.056
20/12/2021	-	-	28,88	28,98	28,71	29,38	93M	11.520

Date,Open,High,Low,Close,Volume
04-Jul-22,37.31,37.45,36.43,37.26,61567159
01-Jul-22,37.56,37.81,37.04,37.57,106086738
30-Jun-22,36.63,38.23,36.37,38.04,163244176
29-Jun-22,38.32,38.62,37.22,37.40,154904109
28-Jun-22,38.61,38.95,37.46,38.31,122954678
27-Jun-22,38.11,38.98,37.98,38.79,100777151
24-Jun-22,38.95,38.95,37.67,37.95,100483536
23-Jun-22,38.43,39.18,38.26,38.77,110837314
22-Jun-22,37.21,38.67,37.13,38.19,111437117
21-Jun-22,37.66,37.99,37.17,37.50,88442869
20-Jun-22,37.98,38.30,37.53,37.60,51803622
17-Jun-22,37.58,38.31,37.18,38.18,180848063
15-Jun-22,37.45,39.14,37.41,38.54,191714876
14-Jun-22,37.77,38.11,36.74,37.16,98995531
13-Jun-22,37.95,38.25,37.43,37.91,133511553
10-Jun-22,38.50,39.33,37.81,38.90,172669490
09-Jun-22,39.99,40.11,38.58,38.68,182959861
08-Jun-22,40.69,40.74,39.65,39.93,170313150
07-Jun-22,41.41,41.81,40.79,40.93,194987554
06-Jun-22,42.11,42.92,41.64,41.84,159042415
03-Jun-22,41.48,42.36,41.24,42.05,148811870
02-Jun-22,42.00,42.21,40.43,41.72,359656956
01-Jun-22,40.58,42.02,40.11,41.76,643265653
31-May-22,38.36,38.89,37.83,38.79,320420951
30-May-22,39.28,39.44,38.42,38.60,63157532
27-May-22,39.97,40.12,38.90,39.11,191589814
26-May-22,40.39,41.17,39.88,40.08,180474045
25-May-22,39.58,40.62,39.43,40.40,211287745
24-May-22,38.71,39.78,38.71,39.65,175196925
23-May-22,38.80,39.29,38.71,39.05,121244313
20-May-22,37.25,38.83,37.22,38.76,216656583
19-May-22,36.10,37.35,35.94,36.92,166394898
18-May-22,37.39,37.75,35.84,36.07,157499982
17-May-22,37.40,37.70,37.09,37.45,79837332
16-May-22,37.27,37.29,36.81,37.06,74902457
13-May-22,37.20,37.61,36.88,37.27,103595223
12-May-22,35.79,37.09,35.64,36.84,112037665
11-May-22,35.55,36.79,35.55,36.06,120774609
10-May-22,35.63,36.00,35.06,35.40,62636846
09-May-22,35.25,36.07,35.14,35.46,77247761
06-May-22,35.55,35.98,35.34,35.73,95396958
05-May-22,37.18,37.28,34.79,35.68,218769221
04-May-22,36.25,37.60,36.05,37.58,158136621
03-May-22,37.00,37.06,36.21,36.52,101298761
02-May-22,37.69,37.69,36.21,37.05,164504915
29-Apr-22,38.41,39.19,37.04,37.42,307161151
28-Apr-22,37.31,38.24,36.84,38.15,214684910
27-Apr-22,37.16,37.80,36.68,37.03,116843069
26-Apr-22,37.32,38.14,36.74,36.77,148944644
25-Apr-22,37.70,38.08,37.48,37.55,110000163
22-Apr-22,37.30,38.62,37.30,37.80,231993818
20-Apr-22,37.65,38.00,36.53,37.80,380135377
19-Apr-22,38.51,38.70,37.33,37.88,332344021
18-Apr-22,38.58,39.03,38.46,38.66,88625313
14-Apr-22,39.24,39.24,38.37,38.74,152646496
13-Apr-22,39.42,40.08,38.79,39.39,187976849
12-Apr-22,39.55,40.39,39.14,39.29,262520755
11-Apr-22,38.91,39.43,37.80,39.30,199857273
08-Apr-22,38.39,39.12,37.99,38.92,111925657
07-Apr-22,38.47,38.80,38.23,38.62,89677946
06-Apr-22,38.85,39.02,38.14,38.81,110801489
05-Apr-22,38.87,39.75,38.82,39.05,166973966
04-Apr-22,39.40,39.48,38.88,39.00,116694189
01-Apr-22,38.95,39.97,38.78,39.22,319085432
31-Mar-22,38.43,38.83,38.12,38.71,201277333
30-Mar-22,37.76,38.74,37.49,38.23,140753549
29-Mar-22,39.64,39.82,37.44,37.82,157671286
28-Mar-22,38.34,38.79,37.90,38.36,155367177
25-Mar-22,37.18,38.71,37.12,38.55,203159534
24-Mar-22,36.32,37.26,36.10,37.15,175595256
23-Mar-22,36.11,36.52,35.83,36.38,155594844
22-Mar-22,35.50,36.79,35.50,36.21,151767761
21-Mar-22,35.06,35.72,34.86,35.50,182505237
18-Mar-22,34.49,35.16,34.02,34.62,181174023
17-Mar-22,33.89,34.56,33.68,34.49,136527848
16-Mar-22,33.34,33.97,33.30,33.68,122194521
15-Mar-22,31.91,33.29,31.78,33.14,265987993
14-Mar-22,32.20,32.70,32.07,32.20,108769647
11-Mar-22,32.87,32.92,31.92,32.13,89692438
10-Mar-22,32.92,33.05,32.36,32.63,111873107
09-Mar-22,32.69,33.58,32.21,33.33,102992729
08-Mar-22,32.00,32.88,31.71,32.39,115368364
07-Mar-22,32.01,32.29,31.42,32.00,163172231
04-Mar-22,33.37,33.64,31.96,32.37,124729310
03-Mar-22,33.30,33.70,32.81,33.32,75973564
02-Mar-22,33.78,34.74,33.28,33.35,121946892
25-Feb-22,32.86,34.57,32.70,33.50,309697567
24-Feb-22,31.91,33.16,31.58,32.59,84827680
23-Feb-22,32.62,32.98,32.40,32.54,95495235
22-Feb-22,32.04,33.26,32.04,32.75,104062620
21-Feb-22,32.66,32.78,31.91,31.91,45871690
18-Feb-22,32.23,32.79,32.09,32.61,73173688
17-Feb-22,31.73,32.67,31.73,32.13,161939248
16-Feb-22,31.83,31.97,31.34,31.72,115912173
15-Feb-22,32.50,32.56,31.51,31.83,118854238
14-Feb-22,31.30,32.30,30.87,32.16,123763050
11-Feb-22,31.20,31.46,30.69,30.82,103529058
10-Feb-22,31.20,31.44,30.56,31.03,108482137
09-Feb-22,31.00,31.46,30.85,31.18,80775263
08-Feb-22,30.88,31.24,30.62,31.05,104318999
07-Feb-22,30.80,31.34,30.66,31.07,85769044
04-Feb-22,31.13,31.13,30.44,30.89,46142102
03-Feb-22,30.80,31.30,30.72,31.19,62669686
02-Feb-22,31.13,31.41,30.69,30.92,53310006
01-Feb-22,31.28,31.53,30.53,31.14,82827876
31-Jan-22,29.89,31.25,29.78,31.11,140591239
28-Jan-22,29.79,30.34,29.52,30.03,47995309
27-Jan-22,30.41,30.41,29.74,29.97,52706963
26-Jan-22,29.65,30.35,29.24,29.92,85981200
25-Jan-22,28.85,29.59,28.67,29.46,60333370
24-Jan-22,29.41,29.52,28.88,29.06,56751611
21-Jan-22,28.91,29.62,28.69,29.46,107943760
20-Jan-22,28.55,29.30,28.37,29.02,150165114
19-Jan-22,28.30,28.90,28.09,28.42,131177562
18-Jan-22,27.70,28.22,27.38,28.03,74094834
17-Jan-22,28.07,28.34,27.82,27.82,44649988
14-Jan-22,27.19,28.14,27.04,28.00,84103073
13-Jan-22,26.66,27.61,26.63,27.09,216053237
12-Jan-22,26.65,26.92,26.54,26.76,240432231
11-Jan-22,27.14,27.27,26.63,26.71,133980954
10-Jan-22,27.28,27.32,26.25,26.76,73763429
07-Jan-22,26.90,27.75,26.81,27.29,72217152
06-Jan-22,27.16,27.65,26.65,27.09,70308792
05-Jan-22,27.12,27.49,26.80,26.81,84160243
04-Jan-22,27.35,27.73,26.82,27.30,59795563
03-Jan-22,28.25,28.51,27.30,27.45,73535088
30-Dec-21,28.09,28.41,27.90,28.27,55146789
29-Dec-21,28.78,28.78,27.86,27.96,45614159
28-Dec-21,28.87,29.26,28.75,29.05,48097441
27-Dec-21,28.18,29.26,28.18,28.68,67999460
23-Dec-21,28.63,28.63,28.03,28.38,42906694
22-Dec-21,28.73,28.91,28.28,28.42,53150454
21-Dec-21,28.83,29.17,28.52,28.70,65505252
20-Dec-21,28.98,29.38,28.71,28.88,93433558

*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