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 |
| 21/08/2019 | 2,77% | 0,87 | 32,32 | 31,80 | 31,28 | 32,32 | 54M | 5.551 |
| 20/08/2019 | -0,82% | -0,26 | 31,45 | 31,63 | 31,13 | 31,79 | 32M | 5.927 |
| 19/08/2019 | -0,50% | -0,16 | 31,71 | 32,29 | 31,22 | 32,33 | 39M | 6.599 |
| 16/08/2019 | 5,95% | 1,79 | 31,87 | 30,31 | 30,31 | 32,50 | 151M | 20.522 |
| 15/08/2019 | -2,15% | -0,66 | 30,08 | 30,71 | 29,83 | 31,03 | 66M | 8.633 |
| 14/08/2019 | -1,32% | -0,41 | 30,74 | 31,12 | 30,13 | 31,12 | 52M | 11.172 |
| 13/08/2019 | 0,42% | 0,13 | 31,15 | 30,74 | 30,53 | 31,51 | 26M | 4.854 |
| 12/08/2019 | -2,91% | -0,93 | 31,02 | 31,44 | 30,80 | 31,60 | 62M | 9.318 |
| 09/08/2019 | 1,91% | 0,60 | 31,95 | 31,27 | 31,06 | 32,13 | 114M | 5.928 |
| 08/08/2019 | -1,69% | -0,54 | 31,35 | 31,91 | 31,24 | 32,10 | 81M | 11.166 |
| 07/08/2019 | 1,17% | 0,37 | 31,89 | 30,90 | 30,56 | 31,89 | 41M | 7.046 |
| 06/08/2019 | 2,64% | 0,81 | 31,52 | 30,71 | 30,54 | 31,88 | 38M | 6.612 |
| 05/08/2019 | -2,20% | -0,69 | 30,71 | 30,82 | 30,50 | 31,24 | 50M | 9.358 |
| 02/08/2019 | 0,61% | 0,19 | 31,40 | 31,11 | 30,92 | 31,69 | 43M | 6.865 |
| 01/08/2019 | 3,41% | 1,03 | 31,21 | 30,27 | 30,27 | 31,34 | 92M | 14.449 |
| 31/07/2019 | -3,27% | -1,02 | 30,18 | 31,35 | 30,04 | 31,47 | 77M | 16.521 |
| 30/07/2019 | -2,50% | -0,80 | 31,20 | 31,70 | 31,20 | 32,17 | 80M | 10.704 |
| 29/07/2019 | 5,06% | 1,54 | 32,00 | 30,25 | 29,97 | 32,27 | 164M | 16.108 |
| 26/07/2019 | 2,11% | 0,63 | 30,46 | 29,90 | 29,59 | 30,72 | 54M | 9.232 |
| 25/07/2019 | 2,33% | 0,68 | 29,83 | 29,14 | 28,86 | 29,83 | 57M | 7.345 |
| 24/07/2019 | 1,92% | 0,55 | 29,15 | 28,51 | 28,20 | 29,25 | 48M | 8.941 |
| 23/07/2019 | -0,97% | -0,28 | 28,60 | 28,81 | 28,47 | 28,85 | 26M | 5.003 |
| 22/07/2019 | 0,07% | 0,02 | 28,88 | 28,70 | 28,52 | 28,91 | 37M | 9.847 |
| 19/07/2019 | -2,00% | -0,59 | 28,86 | 29,45 | 28,56 | 29,50 | 48M | 8.187 |
| 18/07/2019 | 1,90% | 0,55 | 29,45 | 28,97 | 28,91 | 29,45 | 31M | 4.882 |
| 17/07/2019 | 1,05% | 0,30 | 28,90 | 28,55 | 28,27 | 29,00 | 35M | 6.550 |
| 16/07/2019 | -2,39% | -0,70 | 28,60 | 29,46 | 28,60 | 29,55 | 39M | 7.414 |
| 15/07/2019 | 0,69% | 0,20 | 29,30 | 29,13 | 29,03 | 29,50 | 41M | 8.363 |
| 12/07/2019 | -1,15% | -0,34 | 29,10 | 29,74 | 28,90 | 29,76 | 50M | 7.648 |
| 11/07/2019 | -0,61% | -0,18 | 29,44 | 29,69 | 29,44 | 30,00 | 47M | 7.632 |
| 10/07/2019 | 1,79% | 0,52 | 29,62 | 29,37 | 29,31 | 29,95 | 83M | 12.750 |
| 08/07/2019 | -1,36% | -0,40 | 29,10 | 29,59 | 28,96 | 29,65 | 46M | 4.449 |
| 05/07/2019 | -0,10% | -0,03 | 29,50 | 29,49 | 29,42 | 29,83 | 34M | 6.454 |
| 04/07/2019 | 1,34% | 0,39 | 29,53 | 29,35 | 29,15 | 29,69 | 35M | 7.557 |
| 03/07/2019 | -0,55% | -0,16 | 29,14 | 28,90 | 28,90 | 29,64 | 42M | 7.832 |
| 02/07/2019 | 0,62% | 0,18 | 29,30 | 29,18 | 28,89 | 29,48 | 43M | 7.996 |
| 01/07/2019 | -2,90% | -0,87 | 29,12 | 30,11 | 29,12 | 30,26 | 35M | 6.461 |
| 28/06/2019 | 2,18% | 0,64 | 29,99 | 29,42 | 29,42 | 30,19 | 91M | 12.281 |
| 27/06/2019 | 0,38% | 0,11 | 29,35 | 28,85 | 28,72 | 29,43 | 45M | 8.520 |
| 26/06/2019 | 0,52% | 0,15 | 29,24 | 29,26 | 28,77 | 29,43 | 28M | 4.018 |
| 25/06/2019 | -3,74% | -1,13 | 29,09 | 30,21 | 28,93 | 30,21 | 68M | 9.694 |
| 24/06/2019 | 1,75% | 0,52 | 30,22 | 29,83 | 29,72 | 30,30 | 56M | 8.366 |
| 21/06/2019 | 2,41% | 0,70 | 29,70 | 29,24 | 29,01 | 29,70 | 73M | 9.551 |
| 19/06/2019 | 0,73% | 0,21 | 29,00 | 28,93 | 28,33 | 29,10 | 47M | 6.730 |
| 18/06/2019 | -0,45% | -0,13 | 28,79 | 29,24 | 28,56 | 29,24 | 42M | 8.928 |
| 17/06/2019 | -0,28% | -0,08 | 28,92 | 29,23 | 28,72 | 29,23 | 44M | 9.553 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Aug-19,31.80,32.32,31.28,32.32,53679533
20-Aug-19,31.63,31.79,31.13,31.45,32168530
19-Aug-19,32.29,32.33,31.22,31.71,39169831
16-Aug-19,30.31,32.50,30.31,31.87,151301738
15-Aug-19,30.71,31.03,29.83,30.08,65809182
14-Aug-19,31.12,31.12,30.13,30.74,51934023
13-Aug-19,30.74,31.51,30.53,31.15,26342639
12-Aug-19,31.44,31.60,30.80,31.02,62055104
09-Aug-19,31.27,32.13,31.06,31.95,114285074
08-Aug-19,31.91,32.10,31.24,31.35,81047730
07-Aug-19,30.90,31.89,30.56,31.89,41061997
06-Aug-19,30.71,31.88,30.54,31.52,38306795
05-Aug-19,30.82,31.24,30.50,30.71,50177710
02-Aug-19,31.11,31.69,30.92,31.40,43151977
01-Aug-19,30.27,31.34,30.27,31.21,91741188
31-Jul-19,31.35,31.47,30.04,30.18,77321459
30-Jul-19,31.70,32.17,31.20,31.20,79626028
29-Jul-19,30.25,32.27,29.97,32.00,164443022
26-Jul-19,29.90,30.72,29.59,30.46,54144057
25-Jul-19,29.14,29.83,28.86,29.83,57109054
24-Jul-19,28.51,29.25,28.20,29.15,47904075
23-Jul-19,28.81,28.85,28.47,28.60,25741199
22-Jul-19,28.70,28.91,28.52,28.88,37275736
19-Jul-19,29.45,29.50,28.56,28.86,48062913
18-Jul-19,28.97,29.45,28.91,29.45,30943605
17-Jul-19,28.55,29.00,28.27,28.90,34886507
16-Jul-19,29.46,29.55,28.60,28.60,39340469
15-Jul-19,29.13,29.50,29.03,29.30,41087743
12-Jul-19,29.74,29.76,28.90,29.10,49604875
11-Jul-19,29.69,30.00,29.44,29.44,47016815
10-Jul-19,29.37,29.95,29.31,29.62,82825187
08-Jul-19,29.59,29.65,28.96,29.10,46225038
05-Jul-19,29.49,29.83,29.42,29.50,33693831
04-Jul-19,29.35,29.69,29.15,29.53,34853973
03-Jul-19,28.90,29.64,28.90,29.14,42133847
02-Jul-19,29.18,29.48,28.89,29.30,43450897
01-Jul-19,30.11,30.26,29.12,29.12,34580648
28-Jun-19,29.42,30.19,29.42,29.99,90578644
27-Jun-19,28.85,29.43,28.72,29.35,44933264
26-Jun-19,29.26,29.43,28.77,29.24,28319221
25-Jun-19,30.21,30.21,28.93,29.09,67824371
24-Jun-19,29.83,30.30,29.72,30.22,55533141
21-Jun-19,29.24,29.70,29.01,29.70,72525771
19-Jun-19,28.93,29.10,28.33,29.00,47022542
18-Jun-19,29.24,29.24,28.56,28.79,41649241
17-Jun-19,29.23,29.23,28.72,28.92,44427575
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-19,25.40,25.93,25.28,25.57,109082573
26-Mar-19,25.87,26.05,25.25,25.59,109082573
25-Mar-19,26.05,26.11,25.60,25.78,109082573
22-Mar-19,26.44,26.45,26.00,26.15,109082573
21-Mar-19,26.83,27.14,26.51,26.69,109082573
20-Mar-19,27.00,27.36,26.57,27.00,109082573
19-Mar-19,28.17,28.17,27.00,27.10,109082573
18-Mar-19,28.14,28.50,27.85,28.10,109082573
15-Mar-19,27.61,28.24,27.61,28.14,109082573
14-Mar-19,28.08,28.34,27.30,27.75,109082573
13-Mar-19,27.18,28.17,27.03,28.00,109082573
12-Mar-19,27.00,27.65,26.90,27.10,109082573
11-Mar-19,26.30,26.44,25.95,26.43,109082573
08-Mar-19,26.25,26.55,26.08,26.19,109082573
07-Mar-19,26.61,27.11,26.07,26.30,109082573
06-Mar-19,26.96,26.97,26.41,26.62,109082573
01-Mar-19,27.05,27.29,26.36,26.79,109082573
28-Feb-19,27.52,27.82,26.90,26.90,109082573
27-Feb-19,26.87,27.47,26.57,27.47,109082573
26-Feb-19,27.25,27.70,26.65,26.80,109082573
25-Feb-19,27.95,28.09,27.11,27.11,109082573
22-Feb-19,28.20,28.44,27.61,27.78,109082573
21-Feb-19,29.61,29.69,28.80,28.90,109082573
20-Feb-19,30.24,30.24,29.19,29.47,109082573
19-Feb-19,30.07,30.20,29.77,30.07,109082573
18-Feb-19,29.94,30.48,29.76,29.87,109082573
15-Feb-19,30.54,30.60,29.88,29.93,109082573
14-Feb-19,30.22,30.35,29.80,30.11,109082573
13-Feb-19,30.39,30.69,29.83,30.15,109082573
12-Feb-19,30.99,31.02,29.91,30.07,109082573
11-Feb-19,31.72,31.82,30.70,30.77,109082573
08-Feb-19,31.40,31.79,30.82,31.60,109082573
07-Feb-19,31.60,31.92,31.13,31.55,109082573
*exoneração de responsabilidade