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
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	-	-	32,38	33,03	32,25	33,03	74M	8.922

Date,Open,High,Low,Close,Volume
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

*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