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
19/04/2024	-0,18%	-0,05	28,35	28,40	28,03	28,83	138M	20.841
18/04/2024	0,35%	0,10	28,40	28,34	27,50	28,47	137M	18.033
17/04/2024	-3,81%	-1,12	28,30	29,66	28,17	29,66	180M	24.004
16/04/2024	0,14%	0,04	29,42	29,31	28,95	29,83	79M	13.982
15/04/2024	-2,23%	-0,67	29,38	30,00	29,30	30,15	123M	14.639
12/04/2024	-0,23%	-0,07	30,05	30,11	29,74	30,17	85M	10.738
11/04/2024	-2,08%	-0,64	30,12	30,77	30,01	30,96	89M	13.121
10/04/2024	-1,88%	-0,59	30,76	31,30	30,63	31,48	195M	20.327
09/04/2024	0,64%	0,20	31,35	31,19	31,19	31,83	144M	15.766
08/04/2024	-0,26%	-0,08	31,15	31,24	30,90	31,63	104M	12.303
05/04/2024	-1,26%	-0,40	31,23	31,65	31,23	32,20	113M	11.865

04/04/2024	0,19%	0,06	31,63	31,62	31,54	32,58	77M	11.787
03/04/2024	-1,34%	-0,43	31,57	32,01	31,22	32,02	74M	8.862
02/04/2024	-0,96%	-0,31	32,00	32,20	31,78	32,45	41M	5.105
01/04/2024	-1,88%	-0,62	32,31	33,06	32,30	33,06	70M	6.151
28/03/2024	-1,41%	-0,47	32,93	33,33	32,39	33,45	117M	11.479
27/03/2024	0,21%	0,07	33,40	33,34	33,10	33,66	33M	4.407
26/03/2024	-2,26%	-0,77	33,33	34,13	33,28	34,14	60M	6.212
25/03/2024	-0,03%	-0,01	34,10	34,31	33,73	34,36	37M	5.320
22/03/2024	-1,98%	-0,69	34,11	34,28	34,04	34,74	51M	6.955
21/03/2024	0,00%	0,00	34,80	34,58	34,35	34,90	54M	5.745
20/03/2024	4,50%	1,50	34,80	33,20	33,15	34,95	88M	12.877
19/03/2024	-0,03%	-0,01	33,30	33,24	32,94	33,63	81M	11.709
18/03/2024	-2,32%	-0,79	33,31	34,10	32,93	34,59	194M	12.077
15/03/2024	4,03%	1,32	34,10	32,85	32,84	34,20	175M	14.621
14/03/2024	-3,70%	-1,26	32,78	33,35	32,00	34,20	400M	19.960
13/03/2024	1,37%	0,46	34,04	33,38	33,14	34,39	106M	10.965
12/03/2024	2,50%	0,82	33,58	32,99	32,52	33,68	74M	9.067
11/03/2024	-0,73%	-0,24	32,76	32,80	32,72	33,18	38M	6.090
08/03/2024	0,46%	0,15	33,00	32,76	32,64	33,48	54M	5.909
07/03/2024	-1,59%	-0,53	32,85	33,38	32,75	33,62	59M	7.151
06/03/2024	2,14%	0,70	33,38	32,96	32,88	33,97	80M	10.388
05/03/2024	-2,91%	-0,98	32,68	33,83	32,68	33,83	96M	8.127
04/03/2024	-1,58%	-0,54	33,66	34,35	33,63	34,49	70M	8.033
01/03/2024	4,01%	1,32	34,20	32,95	32,61	34,36	92M	10.166
29/02/2024	-3,41%	-1,16	32,88	34,02	32,88	34,03	89M	7.962
28/02/2024	0,03%	0,01	34,04	33,97	33,11	34,37	66M	7.419
27/02/2024	2,35%	0,78	34,03	33,77	33,67	34,61	71M	8.927
26/02/2024	-0,84%	-0,28	33,25	33,50	33,24	33,96	61M	10.591
23/02/2024	-0,59%	-0,20	33,53	33,74	33,31	33,95	92M	10.937
22/02/2024	2,03%	0,67	33,73	33,14	33,13	33,91	94M	11.083
21/02/2024	1,04%	0,34	33,06	32,71	32,15	33,06	129M	13.836
20/02/2024	0,58%	0,19	32,72	32,43	32,18	33,16	147M	8.479
19/02/2024	-2,08%	-0,69	32,53	33,32	32,40	33,32	78M	10.463
16/02/2024	4,14%	1,32	33,22	32,22	31,72	33,38	157M	12.565
15/02/2024	3,40%	1,05	31,90	31,10	31,06	32,07	160M	8.502
14/02/2024	-3,14%	-1,00	30,85	31,54	30,85	31,85	105M	9.396
09/02/2024	-0,75%	-0,24	31,85	32,10	31,70	32,37	38M	5.623
08/02/2024	-1,47%	-0,48	32,09	32,37	31,88	32,39	63M	9.211
07/02/2024	2,65%	0,84	32,57	31,73	31,59	32,86	118M	18.332
06/02/2024	1,37%	0,43	31,73	31,33	31,29	31,95	69M	8.873
05/02/2024	0,06%	0,02	31,30	31,21	30,91	31,48	54M	8.310
02/02/2024	-2,16%	-0,69	31,28	31,85	31,20	32,12	87M	11.614
01/02/2024	0,76%	0,24	31,97	31,63	31,01	32,24	130M	11.817
31/01/2024	1,63%	0,51	31,73	31,50	31,44	32,91	129M	14.606
30/01/2024	-2,28%	-0,73	31,22	31,97	30,66	32,03	170M	11.166
29/01/2024	2,80%	0,87	31,95	30,93	30,81	32,04	111M	9.138
26/01/2024	-1,61%	-0,51	31,08	31,59	30,91	31,72	108M	11.580
25/01/2024	-1,92%	-0,62	31,59	32,18	31,59	32,31	107M	8.629
24/01/2024	-0,83%	-0,27	32,21	32,77	32,17	33,12	79M	8.065
23/01/2024	0,28%	0,09	32,48	32,61	32,04	32,71	99M	9.584
22/01/2024	-1,28%	-0,42	32,39	32,66	32,12	33,01	61M	8.107
19/01/2024	-0,94%	-0,31	32,81	33,04	32,11	33,09	179M	16.111
18/01/2024	-0,96%	-0,32	33,12	33,45	32,58	33,59	109M	11.250
17/01/2024	-1,24%	-0,42	33,44	33,78	33,44	34,45	75M	9.118
16/01/2024	-1,80%	-0,62	33,86	34,30	33,47	34,32	54M	9.041
15/01/2024	-1,91%	-0,67	34,48	35,15	34,37	35,17	31M	4.642
12/01/2024	1,85%	0,64	35,15	34,76	34,76	35,52	88M	6.942
11/01/2024	-1,51%	-0,53	34,51	35,01	34,34	35,11	80M	8.887
10/01/2024	-0,93%	-0,33	35,04	35,26	35,04	35,55	53M	6.338
09/01/2024	-2,37%	-0,86	35,37	36,00	35,01	36,11	85M	9.157
08/01/2024	2,84%	1,00	36,23	35,23	34,93	36,34	81M	9.401
05/01/2024	1,94%	0,67	35,23	34,19	34,16	35,55	67M	6.746
04/01/2024	-0,83%	-0,29	34,56	34,86	34,43	34,97	169M	7.360
03/01/2024	-0,88%	-0,31	34,85	35,19	34,72	35,43	57M	6.414
02/01/2024	-1,65%	-0,59	35,16	35,76	34,89	35,80	44M	5.881
28/12/2023	-0,83%	-0,30	35,75	36,18	35,55	36,18	36M	3.952
27/12/2023	0,22%	0,08	36,05	35,83	35,51	36,07	31M	4.212
26/12/2023	-0,69%	-0,25	35,97	36,48	35,77	36,48	52M	10.301
22/12/2023	1,60%	0,57	36,22	35,89	35,80	36,32	52M	8.168
21/12/2023	0,76%	0,27	35,65	35,83	35,36	36,10	78M	9.684
20/12/2023	-2,72%	-0,99	35,38	36,15	35,28	36,58	54M	7.326
19/12/2023	2,02%	0,72	36,37	35,90	35,86	36,40	54M	9.188
18/12/2023	1,89%	0,66	35,65	35,32	35,03	36,05	89M	10.245
15/12/2023	-3,66%	-1,33	34,99	36,23	34,99	36,74	195M	15.911
14/12/2023	-0,60%	-0,22	36,32	36,65	35,98	37,18	86M	10.759
13/12/2023	3,13%	1,11	36,54	35,52	35,15	36,97	111M	12.319
12/12/2023	0,65%	0,23	35,43	35,10	34,94	35,53	80M	8.489
11/12/2023	-1,01%	-0,36	35,20	35,56	34,80	35,56	67M	7.644
08/12/2023	-0,45%	-0,16	35,56	35,60	35,30	36,04	56M	8.254
07/12/2023	-2,40%	-0,88	35,72	36,60	35,52	36,75	104M	8.661
06/12/2023	6,03%	2,08	36,60	34,86	34,63	36,88	229M	19.889
05/12/2023	1,53%	0,52	34,52	34,00	33,90	34,62	127M	11.317
04/12/2023	-0,58%	-0,20	34,00	33,81	33,81	34,29	52M	6.326
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	-	-	35,65	35,07	35,02	36,12	110M	10.921

Date,Open,High,Low,Close,Volume
19-Apr-24,28.40,28.83,28.03,28.35,138043270
18-Apr-24,28.34,28.47,27.50,28.40,136960829
17-Apr-24,29.66,29.66,28.17,28.30,180324981
16-Apr-24,29.31,29.83,28.95,29.42,79388914
15-Apr-24,30.00,30.15,29.30,29.38,122747384
12-Apr-24,30.11,30.17,29.74,30.05,85467365
11-Apr-24,30.77,30.96,30.01,30.12,89313672
10-Apr-24,31.30,31.48,30.63,30.76,195107450
09-Apr-24,31.19,31.83,31.19,31.35,143696774
08-Apr-24,31.24,31.63,30.90,31.15,103961020
05-Apr-24,31.65,32.20,31.23,31.23,113074524
04-Apr-24,31.62,32.58,31.54,31.63,76512629
03-Apr-24,32.01,32.02,31.22,31.57,73581099
02-Apr-24,32.20,32.45,31.78,32.00,41099769
01-Apr-24,33.06,33.06,32.30,32.31,70468833
28-Mar-24,33.33,33.45,32.39,32.93,116811784
27-Mar-24,33.34,33.66,33.10,33.40,32815631
26-Mar-24,34.13,34.14,33.28,33.33,59926044
25-Mar-24,34.31,34.36,33.73,34.10,37193107
22-Mar-24,34.28,34.74,34.04,34.11,50934525
21-Mar-24,34.58,34.90,34.35,34.80,53960401
20-Mar-24,33.20,34.95,33.15,34.80,87916724
19-Mar-24,33.24,33.63,32.94,33.30,81189611
18-Mar-24,34.10,34.59,32.93,33.31,194269078
15-Mar-24,32.85,34.20,32.84,34.10,175489574
14-Mar-24,33.35,34.20,32.00,32.78,400459997
13-Mar-24,33.38,34.39,33.14,34.04,105758434
12-Mar-24,32.99,33.68,32.52,33.58,74370570
11-Mar-24,32.80,33.18,32.72,32.76,38039891
08-Mar-24,32.76,33.48,32.64,33.00,53609670
07-Mar-24,33.38,33.62,32.75,32.85,59083338
06-Mar-24,32.96,33.97,32.88,33.38,80241316
05-Mar-24,33.83,33.83,32.68,32.68,96238568
04-Mar-24,34.35,34.49,33.63,33.66,69611156
01-Mar-24,32.95,34.36,32.61,34.20,92398267
29-Feb-24,34.02,34.03,32.88,32.88,88692967
28-Feb-24,33.97,34.37,33.11,34.04,66001209
27-Feb-24,33.77,34.61,33.67,34.03,70849568
26-Feb-24,33.50,33.96,33.24,33.25,60806111
23-Feb-24,33.74,33.95,33.31,33.53,92283225
22-Feb-24,33.14,33.91,33.13,33.73,94125221
21-Feb-24,32.71,33.06,32.15,33.06,129080974
20-Feb-24,32.43,33.16,32.18,32.72,146910811
19-Feb-24,33.32,33.32,32.40,32.53,77913602
16-Feb-24,32.22,33.38,31.72,33.22,156685316
15-Feb-24,31.10,32.07,31.06,31.90,159601923
14-Feb-24,31.54,31.85,30.85,30.85,104981949
09-Feb-24,32.10,32.37,31.70,31.85,38157134
08-Feb-24,32.37,32.39,31.88,32.09,63022826
07-Feb-24,31.73,32.86,31.59,32.57,118115858
06-Feb-24,31.33,31.95,31.29,31.73,69123024
05-Feb-24,31.21,31.48,30.91,31.30,54459538
02-Feb-24,31.85,32.12,31.20,31.28,86570873
01-Feb-24,31.63,32.24,31.01,31.97,130335046
31-Jan-24,31.50,32.91,31.44,31.73,128877939
30-Jan-24,31.97,32.03,30.66,31.22,169712652
29-Jan-24,30.93,32.04,30.81,31.95,110969936
26-Jan-24,31.59,31.72,30.91,31.08,107718419
25-Jan-24,32.18,32.31,31.59,31.59,107085533
24-Jan-24,32.77,33.12,32.17,32.21,78799249
23-Jan-24,32.61,32.71,32.04,32.48,98961687
22-Jan-24,32.66,33.01,32.12,32.39,60839465
19-Jan-24,33.04,33.09,32.11,32.81,178849379
18-Jan-24,33.45,33.59,32.58,33.12,109028381
17-Jan-24,33.78,34.45,33.44,33.44,74736781
16-Jan-24,34.30,34.32,33.47,33.86,54410229
15-Jan-24,35.15,35.17,34.37,34.48,30781751
12-Jan-24,34.76,35.52,34.76,35.15,87514737
11-Jan-24,35.01,35.11,34.34,34.51,79623724
10-Jan-24,35.26,35.55,35.04,35.04,52869447
09-Jan-24,36.00,36.11,35.01,35.37,85327917
08-Jan-24,35.23,36.34,34.93,36.23,81332718
05-Jan-24,34.19,35.55,34.16,35.23,67092301
04-Jan-24,34.86,34.97,34.43,34.56,168572851
03-Jan-24,35.19,35.43,34.72,34.85,56912151
02-Jan-24,35.76,35.80,34.89,35.16,43617510
28-Dec-23,36.18,36.18,35.55,35.75,35634361
27-Dec-23,35.83,36.07,35.51,36.05,31287553
26-Dec-23,36.48,36.48,35.77,35.97,52067746
22-Dec-23,35.89,36.32,35.80,36.22,51557010
21-Dec-23,35.83,36.10,35.36,35.65,77708299
20-Dec-23,36.15,36.58,35.28,35.38,54020684
19-Dec-23,35.90,36.40,35.86,36.37,54308107
18-Dec-23,35.32,36.05,35.03,35.65,88791378
15-Dec-23,36.23,36.74,34.99,34.99,195483956
14-Dec-23,36.65,37.18,35.98,36.32,85877347
13-Dec-23,35.52,36.97,35.15,36.54,111298754
12-Dec-23,35.10,35.53,34.94,35.43,79680662
11-Dec-23,35.56,35.56,34.80,35.20,66540754
08-Dec-23,35.60,36.04,35.30,35.56,55678689
07-Dec-23,36.60,36.75,35.52,35.72,103601884
06-Dec-23,34.86,36.88,34.63,36.60,229422851
05-Dec-23,34.00,34.62,33.90,34.52,126900168
04-Dec-23,33.81,34.29,33.81,34.00,52303142
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

*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