Cotação atual, histórico e gráfico do papel: HYPE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -1,46% | -0,43 | 29,00 | 29,21 | 28,76 | 29,43 | 44M | 5.905 |
| 13/06/2019 | 1,48% | 0,43 | 29,43 | 29,05 | 28,74 | 29,55 | 39M | 6.470 |
| 12/06/2019 | -0,28% | -0,08 | 29,00 | 28,89 | 28,32 | 29,06 | 113M | 10.489 |
| 11/06/2019 | 0,21% | 0,06 | 29,08 | 29,05 | 28,94 | 29,45 | 47M | 8.786 |
| 10/06/2019 | 3,46% | 0,97 | 29,02 | 27,89 | 27,35 | 29,10 | 38M | 7.129 |
| 07/06/2019 | -3,18% | -0,92 | 28,05 | 28,88 | 27,95 | 28,88 | 89M | 16.400 |
| 06/06/2019 | -0,17% | -0,05 | 28,97 | 29,16 | 28,59 | 29,27 | 30M | 5.659 |
| 05/06/2019 | -0,62% | -0,18 | 29,02 | 29,20 | 28,66 | 29,41 | 59M | 10.566 |
| 04/06/2019 | -2,99% | -0,90 | 29,20 | 30,20 | 28,93 | 30,36 | 88M | 14.577 |
| 03/06/2019 | -0,40% | -0,12 | 30,10 | 30,16 | 29,66 | 30,79 | 60M | 11.160 |
| 31/05/2019 | -0,82% | -0,25 | 30,22 | 30,22 | 30,04 | 30,93 | 120M | 8.864 |
| 30/05/2019 | -0,23% | -0,07 | 30,47 | 30,67 | 30,21 | 30,89 | 46M | 6.036 |
| 29/05/2019 | -0,59% | -0,18 | 30,54 | 30,46 | 30,18 | 31,15 | 52M | 8.799 |
| 28/05/2019 | 2,43% | 0,73 | 30,72 | 30,00 | 29,57 | 30,90 | 143M | 15.318 |
| 27/05/2019 | 1,56% | 0,46 | 29,99 | 29,58 | 29,53 | 30,10 | 18M | 3.322 |
| 24/05/2019 | -1,86% | -0,56 | 29,53 | 30,09 | 29,53 | 30,32 | 29M | 5.306 |
| 23/05/2019 | 1,42% | 0,42 | 30,09 | 29,36 | 29,36 | 30,09 | 60M | 5.789 |
| 22/05/2019 | -1,10% | -0,33 | 29,67 | 30,00 | 29,41 | 30,26 | 152M | 6.828 |
| 21/05/2019 | 2,92% | 0,85 | 30,00 | 29,15 | 28,99 | 30,00 | 101M | 8.040 |
| 20/05/2019 | 2,39% | 0,68 | 29,15 | 28,65 | 28,35 | 29,28 | 35M | 6.637 |
| 17/05/2019 | 0,32% | 0,09 | 28,47 | 28,20 | 28,20 | 28,58 | 40M | 6.692 |
| 16/05/2019 | -1,22% | -0,35 | 28,38 | 28,36 | 28,09 | 28,44 | 61M | 11.130 |
| 15/05/2019 | -1,27% | -0,37 | 28,73 | 28,51 | 28,15 | 29,16 | 67M | 10.723 |
| 14/05/2019 | -0,17% | -0,05 | 29,10 | 29,21 | 28,80 | 29,28 | 76M | 8.870 |
| 13/05/2019 | -1,52% | -0,45 | 29,15 | 28,72 | 28,61 | 29,32 | 92M | 11.139 |
| 10/05/2019 | 2,67% | 0,77 | 29,60 | 28,69 | 28,69 | 29,72 | 81M | 11.710 |
| 09/05/2019 | -1,47% | -0,43 | 28,83 | 29,32 | 28,61 | 29,64 | 97M | 9.616 |
| 08/05/2019 | 1,74% | 0,50 | 29,26 | 28,91 | 28,90 | 30,45 | 122M | 18.279 |
| 07/05/2019 | 1,41% | 0,40 | 28,76 | 28,20 | 28,01 | 28,84 | 122M | 19.195 |
| 06/05/2019 | 1,00% | 0,28 | 28,36 | 27,78 | 27,65 | 28,40 | 40M | 8.162 |
| 03/05/2019 | 0,29% | 0,08 | 28,08 | 27,87 | 27,68 | 28,33 | 102M | 13.372 |
| 02/05/2019 | -0,28% | -0,08 | 28,00 | 27,81 | 27,80 | 28,23 | 95M | 10.070 |
| 30/04/2019 | -0,74% | -0,21 | 28,08 | 28,10 | 27,63 | 28,46 | 77M | 13.303 |
| 29/04/2019 | 5,96% | 1,59 | 28,29 | 26,95 | 26,70 | 28,48 | 235M | 24.220 |
| 26/04/2019 | 3,49% | 0,90 | 26,70 | 25,65 | 25,32 | 26,70 | 117M | 14.553 |
| 25/04/2019 | 3,20% | 0,80 | 25,80 | 24,85 | 24,70 | 25,80 | 47M | 6.670 |
| 24/04/2019 | 0,00% | 0,00 | 25,00 | 25,01 | 24,56 | 25,05 | 51M | 8.045 |
| 23/04/2019 | -0,60% | -0,15 | 25,00 | 25,24 | 24,96 | 25,33 | 49M | 6.441 |
| 22/04/2019 | 1,13% | 0,28 | 25,15 | 24,95 | 24,68 | 25,17 | 34M | 5.018 |
| 18/04/2019 | -0,92% | -0,23 | 24,87 | 25,25 | 24,84 | 25,27 | 95M | 9.661 |
| 17/04/2019 | 0,32% | 0,08 | 25,10 | 25,17 | 24,76 | 25,38 | 69M | 8.223 |
| 16/04/2019 | 0,08% | 0,02 | 25,02 | 24,90 | 24,90 | 25,49 | 85M | 9.460 |
| 15/04/2019 | -0,64% | -0,16 | 25,00 | 25,14 | 24,80 | 25,35 | 72M | 8.483 |
| 12/04/2019 | -0,32% | -0,08 | 25,16 | 24,94 | 24,69 | 25,16 | 67M | 8.162 |
| 11/04/2019 | -0,20% | -0,05 | 25,24 | 25,35 | 25,02 | 25,47 | 80M | 14.040 |
| 10/04/2019 | -1,60% | -0,41 | 25,29 | 25,78 | 25,23 | 25,96 | 64M | 8.566 |
| 09/04/2019 | -1,15% | -0,30 | 25,70 | 25,96 | 25,45 | 26,07 | 53M | 7.222 |
| 08/04/2019 | -1,89% | -0,50 | 26,00 | 26,51 | 25,92 | 26,77 | 49M | 7.851 |
| 05/04/2019 | 1,26% | 0,33 | 26,50 | 26,40 | 26,20 | 26,55 | 57M | 9.242 |
| 04/04/2019 | 0,50% | 0,13 | 26,17 | 26,20 | 25,86 | 26,60 | 33M | 7.216 |
| 03/04/2019 | -0,31% | -0,08 | 26,04 | 26,39 | 25,89 | 26,66 | 33M | 6.509 |
| 02/04/2019 | -0,65% | -0,17 | 26,12 | 26,50 | 26,00 | 26,71 | 47M | 6.240 |
| 01/04/2019 | 1,51% | 0,39 | 26,29 | 26,20 | 25,84 | 26,31 | 111M | 7.862 |
| 29/03/2019 | 0,00% | 0,00 | 25,90 | 26,06 | 25,71 | 26,38 | 43M | 9.092 |
| 28/03/2019 | 1,29% | 0,33 | 25,90 | 24,75 | 24,75 | 26,09 | 109M | 14.260 |
| 27/03/2019 | -0,08% | -0,02 | 25,57 | 25,40 | 25,28 | 25,93 | 81M | 15.182 |
| 26/03/2019 | -0,74% | -0,19 | 25,59 | 25,87 | 25,25 | 26,05 | 72M | 11.238 |
| 25/03/2019 | -1,41% | -0,37 | 25,78 | 26,05 | 25,60 | 26,11 | 49M | 11.888 |
| 22/03/2019 | -2,02% | -0,54 | 26,15 | 26,44 | 26,00 | 26,45 | 80M | 15.397 |
| 21/03/2019 | -1,15% | -0,31 | 26,69 | 26,83 | 26,51 | 27,14 | 49M | 10.095 |
| 20/03/2019 | -0,37% | -0,10 | 27,00 | 27,00 | 26,57 | 27,36 | 89M | 15.288 |
| 19/03/2019 | -3,56% | -1,00 | 27,10 | 28,17 | 27,00 | 28,17 | 148M | 14.197 |
| 18/03/2019 | -0,14% | -0,04 | 28,10 | 28,14 | 27,85 | 28,50 | 49M | 9.371 |
| 15/03/2019 | 1,41% | 0,39 | 28,14 | 27,61 | 27,61 | 28,24 | 122M | 14.263 |
| 14/03/2019 | -0,89% | -0,25 | 27,75 | 28,08 | 27,30 | 28,34 | 98M | 14.319 |
| 13/03/2019 | 3,32% | 0,90 | 28,00 | 27,18 | 27,03 | 28,17 | 103M | 19.383 |
| 12/03/2019 | 2,53% | 0,67 | 27,10 | 27,00 | 26,90 | 27,65 | 88M | 9.953 |
| 11/03/2019 | 0,92% | 0,24 | 26,43 | 26,30 | 25,95 | 26,44 | 58M | 9.322 |
| 08/03/2019 | -0,42% | -0,11 | 26,19 | 26,25 | 26,08 | 26,55 | 51M | 10.511 |
| 07/03/2019 | -1,20% | -0,32 | 26,30 | 26,61 | 26,07 | 27,11 | 96M | 14.292 |
| 06/03/2019 | -0,63% | -0,17 | 26,62 | 26,96 | 26,41 | 26,97 | 61M | 9.043 |
| 01/03/2019 | -0,41% | -0,11 | 26,79 | 27,05 | 26,36 | 27,29 | 64M | 9.884 |
| 28/02/2019 | -2,07% | -0,57 | 26,90 | 27,52 | 26,90 | 27,82 | 86M | 10.525 |
| 27/02/2019 | 2,50% | 0,67 | 27,47 | 26,87 | 26,57 | 27,47 | 97M | 10.566 |
| 26/02/2019 | -1,14% | -0,31 | 26,80 | 27,25 | 26,65 | 27,70 | 114M | 18.907 |
| 25/02/2019 | -2,41% | -0,67 | 27,11 | 27,95 | 27,11 | 28,09 | 109M | 17.782 |
| 22/02/2019 | -3,88% | -1,12 | 27,78 | 28,20 | 27,61 | 28,44 | 169M | 20.598 |
| 21/02/2019 | -1,93% | -0,57 | 28,90 | 29,61 | 28,80 | 29,69 | 67M | 12.628 |
| 20/02/2019 | -2,00% | -0,60 | 29,47 | 30,24 | 29,19 | 30,24 | 63M | 12.591 |
| 19/02/2019 | 0,67% | 0,20 | 30,07 | 30,07 | 29,77 | 30,20 | 46M | 6.219 |
| 18/02/2019 | -0,20% | -0,06 | 29,87 | 29,94 | 29,76 | 30,48 | 43M | 9.012 |
| 15/02/2019 | -0,60% | -0,18 | 29,93 | 30,54 | 29,88 | 30,60 | 112M | 11.026 |
| 14/02/2019 | -0,13% | -0,04 | 30,11 | 30,22 | 29,80 | 30,35 | 44M | 7.795 |
| 13/02/2019 | 0,27% | 0,08 | 30,15 | 30,39 | 29,83 | 30,69 | 92M | 14.681 |
| 12/02/2019 | -2,27% | -0,70 | 30,07 | 30,99 | 29,91 | 31,02 | 87M | 15.473 |
| 11/02/2019 | -2,63% | -0,83 | 30,77 | 31,72 | 30,70 | 31,82 | 68M | 13.176 |
| 08/02/2019 | 0,16% | 0,05 | 31,60 | 31,40 | 30,82 | 31,79 | 51M | 8.836 |
| 07/02/2019 | 0,29% | 0,09 | 31,55 | 31,60 | 31,13 | 31,92 | 42M | 8.319 |
| 06/02/2019 | -2,45% | -0,79 | 31,46 | 32,18 | 31,22 | 32,18 | 107M | 7.965 |
| 05/02/2019 | 0,78% | 0,25 | 32,25 | 32,07 | 31,93 | 32,34 | 53M | 6.955 |
| 04/02/2019 | 2,14% | 0,67 | 32,00 | 31,34 | 31,15 | 32,07 | 68M | 9.266 |
| 01/02/2019 | -1,63% | -0,52 | 31,33 | 31,72 | 30,95 | 32,08 | 80M | 16.471 |
| 31/01/2019 | -0,47% | -0,15 | 31,85 | 32,28 | 31,58 | 32,35 | 70M | 13.816 |
| 30/01/2019 | -1,45% | -0,47 | 32,00 | 32,60 | 31,55 | 32,88 | 85M | 15.369 |
| 29/01/2019 | -1,70% | -0,56 | 32,47 | 33,29 | 32,47 | 33,93 | 45M | 7.937 |
| 28/01/2019 | 1,72% | 0,56 | 33,03 | 32,47 | 32,28 | 33,42 | 43M | 7.110 |
| 24/01/2019 | -0,34% | -0,11 | 32,47 | 32,50 | 32,11 | 32,81 | 55M | 8.883 |
| 23/01/2019 | 0,25% | 0,08 | 32,58 | 32,70 | 32,45 | 33,30 | 42M | 6.268 |
| 22/01/2019 | -0,61% | -0,20 | 32,50 | 32,84 | 32,44 | 33,33 | 44M | 6.360 |
| 21/01/2019 | -0,97% | -0,32 | 32,70 | 33,01 | 32,32 | 33,01 | 25M | 4.780 |
| 18/01/2019 | -0,24% | -0,08 | 33,02 | 33,04 | 32,83 | 33,61 | 53M | 7.868 |
Date,Open,High,Low,Close,Volume
14-Jun-19,29.21,29.43,28.76,29.00,43929454
13-Jun-19,29.05,29.55,28.74,29.43,38646090
12-Jun-19,28.89,29.06,28.32,29.00,112584239
11-Jun-19,29.05,29.45,28.94,29.08,46855085
10-Jun-19,27.89,29.10,27.35,29.02,38400945
07-Jun-19,28.88,28.88,27.95,28.05,88867921
06-Jun-19,29.16,29.27,28.59,28.97,29531850
05-Jun-19,29.20,29.41,28.66,29.02,58898141
04-Jun-19,30.20,30.36,28.93,29.20,87627349
03-Jun-19,30.16,30.79,29.66,30.10,59852571
31-May-19,30.22,30.93,30.04,30.22,120296113
30-May-19,30.67,30.89,30.21,30.47,45850589
29-May-19,30.46,31.15,30.18,30.54,51556327
28-May-19,30.00,30.90,29.57,30.72,143400621
27-May-19,29.58,30.10,29.53,29.99,18188339
24-May-19,30.09,30.32,29.53,29.53,29307902
23-May-19,29.36,30.09,29.36,30.09,60344074
22-May-19,30.00,30.26,29.41,29.67,152238440
21-May-19,29.15,30.00,28.99,30.00,101450750
20-May-19,28.65,29.28,28.35,29.15,34849961
17-May-19,28.20,28.58,28.20,28.47,39747937
16-May-19,28.36,28.44,28.09,28.38,61301541
15-May-19,28.51,29.16,28.15,28.73,67032010
14-May-19,29.21,29.28,28.80,29.10,75963292
13-May-19,28.72,29.32,28.61,29.15,91897850
10-May-19,28.69,29.72,28.69,29.60,80789672
09-May-19,29.32,29.64,28.61,28.83,96555893
08-May-19,28.91,30.45,28.90,29.26,122496945
07-May-19,28.20,28.84,28.01,28.76,122079653
06-May-19,27.78,28.40,27.65,28.36,40401661
03-May-19,27.87,28.33,27.68,28.08,101604255
02-May-19,27.81,28.23,27.80,28.00,94927707
30-Apr-19,28.10,28.46,27.63,28.08,76985851
29-Apr-19,26.95,28.48,26.70,28.29,234819779
26-Apr-19,25.65,26.70,25.32,26.70,116701082
25-Apr-19,24.85,25.80,24.70,25.80,46840228
24-Apr-19,25.01,25.05,24.56,25.00,50658652
23-Apr-19,25.24,25.33,24.96,25.00,49312903
22-Apr-19,24.95,25.17,24.68,25.15,33948627
18-Apr-19,25.25,25.27,24.84,24.87,94854108
17-Apr-19,25.17,25.38,24.76,25.10,69242493
16-Apr-19,24.90,25.49,24.90,25.02,84631379
15-Apr-19,25.14,25.35,24.80,25.00,72469345
12-Apr-19,24.94,25.16,24.69,25.16,66845970
11-Apr-19,25.35,25.47,25.02,25.24,80031968
10-Apr-19,25.78,25.96,25.23,25.29,63865821
09-Apr-19,25.96,26.07,25.45,25.70,53072166
08-Apr-19,26.51,26.77,25.92,26.00,49164359
05-Apr-19,26.40,26.55,26.20,26.50,56889683
04-Apr-19,26.20,26.60,25.86,26.17,33340607
03-Apr-19,26.39,26.66,25.89,26.04,32922441
02-Apr-19,26.50,26.71,26.00,26.12,47231305
01-Apr-19,26.20,26.31,25.84,26.29,111238767
29-Mar-19,26.06,26.38,25.71,25.90,43213333
28-Mar-19,24.75,26.09,24.75,25.90,109082573
27-Mar-19,25.40,25.93,25.28,25.57,80877848
26-Mar-19,25.87,26.05,25.25,25.59,72215056
25-Mar-19,26.05,26.11,25.60,25.78,49479224
22-Mar-19,26.44,26.45,26.00,26.15,79666186
21-Mar-19,26.83,27.14,26.51,26.69,48577346
20-Mar-19,27.00,27.36,26.57,27.00,89044394
19-Mar-19,28.17,28.17,27.00,27.10,148107577
18-Mar-19,28.14,28.50,27.85,28.10,48988657
15-Mar-19,27.61,28.24,27.61,28.14,121775515
14-Mar-19,28.08,28.34,27.30,27.75,98392340
13-Mar-19,27.18,28.17,27.03,28.00,103088896
12-Mar-19,27.00,27.65,26.90,27.10,88094031
11-Mar-19,26.30,26.44,25.95,26.43,58086505
08-Mar-19,26.25,26.55,26.08,26.19,51084806
07-Mar-19,26.61,27.11,26.07,26.30,96157716
06-Mar-19,26.96,26.97,26.41,26.62,61035963
01-Mar-19,27.05,27.29,26.36,26.79,64299667
28-Feb-19,27.52,27.82,26.90,26.90,85778036
27-Feb-19,26.87,27.47,26.57,27.47,97099158
26-Feb-19,27.25,27.70,26.65,26.80,113973188
25-Feb-19,27.95,28.09,27.11,27.11,109045589
22-Feb-19,28.20,28.44,27.61,27.78,168539402
21-Feb-19,29.61,29.69,28.80,28.90,67160460
20-Feb-19,30.24,30.24,29.19,29.47,62881144
19-Feb-19,30.07,30.20,29.77,30.07,45760860
18-Feb-19,29.94,30.48,29.76,29.87,43152668
15-Feb-19,30.54,30.60,29.88,29.93,112412990
14-Feb-19,30.22,30.35,29.80,30.11,43829059
13-Feb-19,30.39,30.69,29.83,30.15,91600030
12-Feb-19,30.99,31.02,29.91,30.07,86752698
11-Feb-19,31.72,31.82,30.70,30.77,67951615
08-Feb-19,31.40,31.79,30.82,31.60,50523859
07-Feb-19,31.60,31.92,31.13,31.55,42358963
06-Feb-19,32.18,32.18,31.22,31.46,106719449
05-Feb-19,32.07,32.34,31.93,32.25,53466990
04-Feb-19,31.34,32.07,31.15,32.00,67770415
01-Feb-19,31.72,32.08,30.95,31.33,80167144
31-Jan-19,32.28,32.35,31.58,31.85,70232532
30-Jan-19,32.60,32.88,31.55,32.00,85282650
29-Jan-19,33.29,33.93,32.47,32.47,44637956
28-Jan-19,32.47,33.42,32.28,33.03,42890591
24-Jan-19,32.50,32.81,32.11,32.47,55033594
23-Jan-19,32.70,33.30,32.45,32.58,42238240
22-Jan-19,32.84,33.33,32.44,32.50,44399267
21-Jan-19,33.01,33.01,32.32,32.70,24617720
18-Jan-19,33.04,33.61,32.83,33.02,53020026
17-Jan-19,32.77,33.62,32.50,33.10,53020026
16-Jan-19,32.94,33.38,32.69,32.76,53020026
15-Jan-19,32.92,33.19,32.66,33.01,53020026
14-Jan-19,32.71,33.67,32.63,33.01,53020026
11-Jan-19,30.89,33.24,30.89,32.98,53020026
10-Jan-19,30.39,30.96,30.39,30.90,53020026
09-Jan-19,30.91,31.02,30.33,30.60,53020026
08-Jan-19,31.08,31.38,30.77,30.90,53020026
07-Jan-19,31.40,31.47,30.80,30.95,53020026
04-Jan-19,31.38,31.87,30.94,31.45,53020026
03-Jan-19,31.00,31.69,30.66,31.60,53020026
02-Jan-19,30.29,31.44,30.20,31.15,53020026
28-Dec-18,30.21,30.50,29.98,30.20,53020026
27-Dec-18,30.15,30.16,29.83,29.95,53020026
26-Dec-18,29.82,30.00,29.61,29.90,53020026
21-Dec-18,30.80,31.06,30.43,30.43,53020026
20-Dec-18,30.23,30.76,30.14,30.55,53020026
19-Dec-18,30.90,30.94,29.99,29.99,53020026
18-Dec-18,30.78,31.00,30.56,30.75,53020026
17-Dec-18,30.90,31.29,30.57,30.58,53020026
14-Dec-18,31.32,31.82,30.90,30.97,53020026
13-Dec-18,31.66,31.98,31.42,31.53,53020026
12-Dec-18,32.20,32.24,31.61,31.70,53020026
11-Dec-18,32.27,32.65,31.66,31.88,53020026
10-Dec-18,31.56,32.12,31.41,32.03,53020026
07-Dec-18,31.95,32.22,31.35,31.55,53020026
06-Dec-18,31.20,32.07,31.04,31.84,53020026
05-Dec-18,31.79,31.83,31.31,31.64,53020026
04-Dec-18,32.27,32.40,31.41,31.46,53020026
03-Dec-18,32.10,32.77,31.82,32.19,53020026
30-Nov-18,31.84,32.90,31.80,32.10,53020026
29-Nov-18,31.52,32.41,31.50,32.10,53020026
28-Nov-18,31.51,32.10,31.20,31.85,53020026
*exoneração de responsabilidade