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 |
| 11/10/2019 | 1,80% | 0,60 | 34,00 | 33,33 | 33,27 | 34,39 | 48M | 7.937 |
| 10/10/2019 | 0,15% | 0,05 | 33,40 | 33,26 | 33,13 | 33,55 | 60M | 6.031 |
| 09/10/2019 | 0,54% | 0,18 | 33,35 | 33,19 | 33,07 | 33,47 | 14M | 2.439 |
| 08/10/2019 | 0,33% | 0,11 | 33,17 | 33,17 | 32,77 | 33,43 | 40M | 5.861 |
| 07/10/2019 | -0,36% | -0,12 | 33,06 | 33,09 | 32,80 | 33,28 | 52M | 5.873 |
| 04/10/2019 | 1,16% | 0,38 | 33,18 | 32,66 | 32,41 | 33,22 | 34M | 5.928 |
| 03/10/2019 | 0,61% | 0,20 | 32,80 | 32,19 | 31,88 | 32,80 | 45M | 6.756 |
| 02/10/2019 | -1,87% | -0,62 | 32,60 | 33,00 | 32,40 | 33,02 | 36M | 7.308 |
| 01/10/2019 | -0,92% | -0,31 | 33,22 | 33,69 | 32,95 | 33,80 | 62M | 8.477 |
| 30/09/2019 | -0,21% | -0,07 | 33,53 | 33,76 | 33,44 | 33,88 | 39M | 5.493 |
| 27/09/2019 | 0,00% | 0,00 | 33,60 | 33,68 | 33,50 | 33,70 | 42M | 5.350 |
| 26/09/2019 | 0,78% | 0,26 | 33,60 | 33,35 | 33,15 | 33,90 | 27M | 4.665 |
| 25/09/2019 | 0,45% | 0,15 | 33,34 | 33,12 | 32,66 | 33,34 | 25M | 4.642 |
| 24/09/2019 | -0,87% | -0,29 | 33,19 | 33,50 | 32,86 | 33,67 | 54M | 6.857 |
| 23/09/2019 | -1,41% | -0,48 | 33,48 | 33,96 | 32,94 | 33,99 | 41M | 5.313 |
| 20/09/2019 | 2,29% | 0,76 | 33,96 | 33,20 | 32,91 | 34,10 | 97M | 8.223 |
| 19/09/2019 | 1,22% | 0,40 | 33,20 | 33,03 | 32,79 | 33,50 | 34M | 6.255 |
| 18/09/2019 | 0,12% | 0,04 | 32,80 | 33,00 | 32,55 | 33,00 | 30M | 4.721 |
| 17/09/2019 | 0,49% | 0,16 | 32,76 | 32,60 | 32,31 | 32,91 | 44M | 7.418 |
| 16/09/2019 | 0,00% | 0,00 | 32,60 | 32,60 | 32,04 | 32,88 | 44M | 6.905 |
| 13/09/2019 | -0,58% | -0,19 | 32,60 | 32,89 | 32,41 | 32,96 | 20M | 3.957 |
| 12/09/2019 | -0,15% | -0,05 | 32,79 | 32,93 | 32,59 | 33,36 | 31M | 6.957 |
| 11/09/2019 | 0,80% | 0,26 | 32,84 | 32,71 | 32,31 | 32,97 | 60M | 7.391 |
| 10/09/2019 | 0,12% | 0,04 | 32,58 | 32,43 | 32,29 | 32,81 | 35M | 6.203 |
| 09/09/2019 | -1,51% | -0,50 | 32,54 | 33,00 | 32,14 | 33,27 | 40M | 7.362 |
| 06/09/2019 | -1,26% | -0,42 | 33,04 | 33,50 | 32,66 | 33,56 | 34M | 5.361 |
| 05/09/2019 | 0,51% | 0,17 | 33,46 | 33,39 | 32,80 | 33,46 | 38M | 5.001 |
| 04/09/2019 | 1,56% | 0,51 | 33,29 | 33,08 | 32,88 | 33,41 | 60M | 9.480 |
| 03/09/2019 | 0,55% | 0,18 | 32,78 | 32,60 | 32,30 | 33,15 | 45M | 7.496 |
| 02/09/2019 | 1,34% | 0,43 | 32,60 | 32,29 | 32,06 | 33,10 | 37M | 4.736 |
| 30/08/2019 | -0,59% | -0,19 | 32,17 | 32,50 | 31,83 | 32,50 | 39M | 5.854 |
| 29/08/2019 | 4,39% | 1,36 | 32,36 | 30,96 | 30,91 | 32,36 | 59M | 8.239 |
| 28/08/2019 | 0,75% | 0,23 | 31,00 | 30,50 | 30,35 | 31,05 | 17M | 3.023 |
| 27/08/2019 | -0,10% | -0,03 | 30,77 | 30,90 | 30,61 | 31,27 | 50M | 5.996 |
| 26/08/2019 | -1,47% | -0,46 | 30,80 | 31,51 | 30,66 | 31,51 | 25M | 5.022 |
| 23/08/2019 | -1,08% | -0,34 | 31,26 | 31,49 | 30,27 | 31,58 | 42M | 8.312 |
| 22/08/2019 | -2,23% | -0,72 | 31,60 | 32,43 | 31,60 | 32,78 | 47M | 6.105 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Oct-19,33.33,34.39,33.27,34.00,48329225
10-Oct-19,33.26,33.55,33.13,33.40,60064018
09-Oct-19,33.19,33.47,33.07,33.35,14050990
08-Oct-19,33.17,33.43,32.77,33.17,40057120
07-Oct-19,33.09,33.28,32.80,33.06,51708724
04-Oct-19,32.66,33.22,32.41,33.18,34122910
03-Oct-19,32.19,32.80,31.88,32.80,44556633
02-Oct-19,33.00,33.02,32.40,32.60,36212915
01-Oct-19,33.69,33.80,32.95,33.22,61946914
30-Sep-19,33.76,33.88,33.44,33.53,39233966
27-Sep-19,33.68,33.70,33.50,33.60,42198948
26-Sep-19,33.35,33.90,33.15,33.60,26765994
25-Sep-19,33.12,33.34,32.66,33.34,25257955
24-Sep-19,33.50,33.67,32.86,33.19,54052999
23-Sep-19,33.96,33.99,32.94,33.48,40796991
20-Sep-19,33.20,34.10,32.91,33.96,97017770
19-Sep-19,33.03,33.50,32.79,33.20,34342172
18-Sep-19,33.00,33.00,32.55,32.80,30458006
17-Sep-19,32.60,32.91,32.31,32.76,43575841
16-Sep-19,32.60,32.88,32.04,32.60,44145752
13-Sep-19,32.89,32.96,32.41,32.60,20111660
12-Sep-19,32.93,33.36,32.59,32.79,31019859
11-Sep-19,32.71,32.97,32.31,32.84,60446339
10-Sep-19,32.43,32.81,32.29,32.58,35408828
09-Sep-19,33.00,33.27,32.14,32.54,39742512
06-Sep-19,33.50,33.56,32.66,33.04,34352799
05-Sep-19,33.39,33.46,32.80,33.46,37908789
04-Sep-19,33.08,33.41,32.88,33.29,59514253
03-Sep-19,32.60,33.15,32.30,32.78,44521255
02-Sep-19,32.29,33.10,32.06,32.60,37128757
30-Aug-19,32.50,32.50,31.83,32.17,39401675
29-Aug-19,30.96,32.36,30.91,32.36,58888780
28-Aug-19,30.50,31.05,30.35,31.00,16825823
27-Aug-19,30.90,31.27,30.61,30.77,49934597
26-Aug-19,31.51,31.51,30.66,30.80,25308582
23-Aug-19,31.49,31.58,30.27,31.26,42063064
22-Aug-19,32.43,32.78,31.60,31.60,46967004
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-19,29.15,30.00,28.99,30.00,152238440
20-May-19,28.65,29.28,28.35,29.15,152238440
17-May-19,28.20,28.58,28.20,28.47,152238440
16-May-19,28.36,28.44,28.09,28.38,152238440
15-May-19,28.51,29.16,28.15,28.73,152238440
14-May-19,29.21,29.28,28.80,29.10,152238440
13-May-19,28.72,29.32,28.61,29.15,152238440
10-May-19,28.69,29.72,28.69,29.60,152238440
09-May-19,29.32,29.64,28.61,28.83,152238440
08-May-19,28.91,30.45,28.90,29.26,152238440
07-May-19,28.20,28.84,28.01,28.76,152238440
06-May-19,27.78,28.40,27.65,28.36,152238440
03-May-19,27.87,28.33,27.68,28.08,152238440
02-May-19,27.81,28.23,27.80,28.00,152238440
30-Apr-19,28.10,28.46,27.63,28.08,152238440
29-Apr-19,26.95,28.48,26.70,28.29,152238440
26-Apr-19,25.65,26.70,25.32,26.70,152238440
25-Apr-19,24.85,25.80,24.70,25.80,152238440
24-Apr-19,25.01,25.05,24.56,25.00,152238440
23-Apr-19,25.24,25.33,24.96,25.00,152238440
22-Apr-19,24.95,25.17,24.68,25.15,152238440
18-Apr-19,25.25,25.27,24.84,24.87,152238440
17-Apr-19,25.17,25.38,24.76,25.10,152238440
16-Apr-19,24.90,25.49,24.90,25.02,152238440
15-Apr-19,25.14,25.35,24.80,25.00,152238440
12-Apr-19,24.94,25.16,24.69,25.16,152238440
11-Apr-19,25.35,25.47,25.02,25.24,152238440
10-Apr-19,25.78,25.96,25.23,25.29,152238440
09-Apr-19,25.96,26.07,25.45,25.70,152238440
08-Apr-19,26.51,26.77,25.92,26.00,152238440
05-Apr-19,26.40,26.55,26.20,26.50,152238440
04-Apr-19,26.20,26.60,25.86,26.17,152238440
03-Apr-19,26.39,26.66,25.89,26.04,152238440
*exoneração de responsabilidade