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
21/01/2022	1,52%	0,44	29,46	28,91	28,69	29,62	108M	13.774
20/01/2022	2,11%	0,60	29,02	28,55	28,37	29,30	150M	16.611
19/01/2022	1,39%	0,39	28,42	28,30	28,09	28,90	131M	12.744
18/01/2022	0,75%	0,21	28,03	27,70	27,38	28,22	74M	12.072
17/01/2022	-0,64%	-0,18	27,82	28,07	27,82	28,34	45M	8.475
14/01/2022	3,36%	0,91	28,00	27,19	27,04	28,14	84M	12.174
13/01/2022	1,23%	0,33	27,09	26,66	26,63	27,61	216M	16.789
12/01/2022	0,19%	0,05	26,76	26,65	26,54	26,92	240M	18.245
11/01/2022	-0,19%	-0,05	26,71	27,14	26,63	27,27	134M	15.921
10/01/2022	-1,94%	-0,53	26,76	27,28	26,25	27,32	74M	13.434
07/01/2022	0,74%	0,20	27,29	26,90	26,81	27,75	72M	14.417

06/01/2022	1,04%	0,28	27,09	27,16	26,65	27,65	70M	13.840
05/01/2022	-1,79%	-0,49	26,81	27,12	26,80	27,49	84M	12.144
04/01/2022	-0,55%	-0,15	27,30	27,35	26,82	27,73	60M	12.688
03/01/2022	-2,90%	-0,82	27,45	28,25	27,30	28,51	74M	15.222
30/12/2021	1,11%	0,31	28,27	28,09	27,90	28,41	55M	6.429
29/12/2021	-3,75%	-1,09	27,96	28,78	27,86	28,78	46M	7.722
28/12/2021	1,29%	0,37	29,05	28,87	28,75	29,26	48M	6.868
27/12/2021	1,06%	0,30	28,68	28,18	28,18	29,26	68M	12.346
23/12/2021	-0,14%	-0,04	28,38	28,63	28,03	28,63	43M	7.067
22/12/2021	-0,98%	-0,28	28,42	28,73	28,28	28,91	53M	9.178
21/12/2021	-0,62%	-0,18	28,70	28,83	28,52	29,17	66M	10.056
20/12/2021	-1,97%	-0,58	28,88	28,98	28,71	29,38	93M	11.520
17/12/2021	0,51%	0,15	29,46	29,00	28,91	29,86	145M	15.320
16/12/2021	-0,34%	-0,10	29,31	29,55	29,10	29,69	80M	13.618
15/12/2021	1,27%	0,37	29,41	29,00	29,00	29,47	74M	13.975
14/12/2021	-0,95%	-0,28	29,04	29,63	29,03	29,95	61M	9.106
13/12/2021	-0,71%	-0,21	29,32	29,50	29,32	30,20	94M	10.587
10/12/2021	1,51%	0,44	29,53	29,50	29,30	29,99	70M	11.325
09/12/2021	0,41%	0,12	29,09	28,77	28,68	29,39	90M	12.477
08/12/2021	0,91%	0,26	28,97	28,86	28,50	29,03	63M	10.994
07/12/2021	1,23%	0,35	28,71	28,67	28,59	29,26	79M	11.709
06/12/2021	0,28%	0,08	28,36	28,52	28,27	28,93	59M	10.290
03/12/2021	2,61%	0,72	28,28	27,56	27,55	28,74	109M	16.340
02/12/2021	2,84%	0,76	27,56	27,32	26,78	27,56	130M	21.010
01/12/2021	-1,18%	-0,32	26,80	27,50	26,80	27,81	103M	17.523
30/11/2021	-0,84%	-0,23	27,12	27,28	26,72	27,75	173M	16.910
29/11/2021	-1,76%	-0,49	27,35	28,19	27,32	28,23	95M	18.813
26/11/2021	-3,47%	-1,00	27,84	28,35	27,75	28,42	60M	11.869
25/11/2021	1,23%	0,35	28,84	28,55	28,49	28,99	61M	10.907
24/11/2021	-0,04%	-0,01	28,49	28,27	28,25	28,91	68M	14.532
23/11/2021	-0,73%	-0,21	28,50	28,66	28,15	28,85	103M	15.558
22/11/2021	-0,76%	-0,22	28,71	28,79	28,50	29,46	75M	11.836
19/11/2021	-0,31%	-0,09	28,93	29,17	28,93	29,54	77M	13.238
18/11/2021	0,90%	0,26	29,02	29,11	28,89	29,47	96M	17.405
17/11/2021	-1,00%	-0,29	28,76	29,39	28,39	29,40	71M	14.095
16/11/2021	-1,26%	-0,37	29,05	29,70	28,96	29,74	73M	11.377
12/11/2021	0,07%	0,02	29,42	29,34	29,26	29,84	102M	18.705
11/11/2021	0,89%	0,26	29,40	29,43	29,00	29,68	91M	15.806
10/11/2021	-1,29%	-0,38	29,14	29,41	28,85	29,62	94M	18.347
09/11/2021	2,18%	0,63	29,52	28,84	28,66	29,78	100M	17.871
08/11/2021	-1,33%	-0,39	28,89	29,12	28,83	29,49	57M	11.577
05/11/2021	0,58%	0,17	29,28	29,33	29,07	29,62	63M	11.608
04/11/2021	-2,05%	-0,61	29,11	29,63	28,77	29,68	68M	11.854
03/11/2021	3,02%	0,87	29,72	28,40	28,40	30,07	171M	25.048
01/11/2021	2,82%	0,79	28,85	28,38	28,19	28,91	118M	17.630
29/10/2021	0,07%	0,02	28,06	28,16	27,67	28,43	100M	15.151
28/10/2021	-1,68%	-0,48	28,04	28,48	27,90	28,93	63M	11.579
27/10/2021	1,78%	0,50	28,52	28,02	28,02	29,03	107M	14.666
26/10/2021	-2,54%	-0,73	28,02	28,52	27,78	28,76	75M	13.687
25/10/2021	2,83%	0,79	28,75	28,41	28,35	29,48	197M	33.409
22/10/2021	-2,07%	-0,59	27,96	27,98	27,54	28,70	299M	40.180
21/10/2021	-2,49%	-0,73	28,55	28,70	28,04	28,96	100M	14.426
20/10/2021	0,17%	0,05	29,28	29,37	28,91	29,52	93M	14.372
19/10/2021	-4,10%	-1,25	29,23	30,17	29,00	30,17	93M	18.805
18/10/2021	1,67%	0,50	30,48	29,76	29,54	30,79	104M	19.630
15/10/2021	2,50%	0,73	29,98	29,28	28,97	30,07	99M	14.658
14/10/2021	-1,22%	-0,36	29,25	29,65	29,24	29,73	53M	9.787
13/10/2021	0,54%	0,16	29,61	29,25	29,25	29,88	88M	16.116
11/10/2021	0,27%	0,08	29,45	29,40	29,25	30,03	85M	14.366
08/10/2021	0,48%	0,14	29,37	29,42	29,34	29,90	112M	18.633
07/10/2021	-1,95%	-0,58	29,23	29,81	29,15	30,30	108M	13.242
06/10/2021	-1,39%	-0,42	29,81	30,00	29,48	30,35	164M	24.172
05/10/2021	-0,40%	-0,12	30,23	30,55	30,08	30,78	148M	15.035
04/10/2021	-5,60%	-1,80	30,35	31,71	30,22	31,97	152M	21.447
01/10/2021	0,03%	0,01	32,15	32,12	31,90	32,60	82M	12.463
30/09/2021	-0,09%	-0,03	32,14	32,31	31,87	32,61	110M	12.789
29/09/2021	0,72%	0,23	32,17	32,15	31,72	32,40	101M	15.963
28/09/2021	-1,21%	-0,39	31,94	31,77	31,31	32,00	74M	10.466
27/09/2021	-1,10%	-0,36	32,33	32,13	31,83	32,60	103M	15.754
24/09/2021	-0,46%	-0,15	32,69	32,46	31,99	32,92	91M	10.852
23/09/2021	-0,09%	-0,03	32,84	32,91	32,35	33,15	107M	16.184
22/09/2021	0,31%	0,10	32,87	32,76	32,48	33,30	89M	14.154
21/09/2021	-1,12%	-0,37	32,77	32,80	32,69	33,44	68M	10.500
20/09/2021	-0,99%	-0,33	33,14	33,60	32,73	33,76	67M	10.779
17/09/2021	-0,18%	-0,06	33,47	33,38	33,03	33,73	122M	12.372
16/09/2021	-2,10%	-0,72	33,53	33,27	32,24	33,71	180M	22.114
15/09/2021	-1,58%	-0,55	34,25	34,57	34,02	34,67	81M	10.999
14/09/2021	-0,03%	-0,01	34,80	34,70	34,53	35,00	85M	12.613
13/09/2021	0,93%	0,32	34,81	34,94	34,59	35,27	60M	8.955
10/09/2021	-0,89%	-0,31	34,49	34,99	34,29	35,15	65M	11.596
09/09/2021	3,57%	1,20	34,80	33,68	33,53	34,90	96M	14.313
08/09/2021	-3,36%	-1,17	33,60	34,78	33,54	34,82	79M	13.142
06/09/2021	0,84%	0,29	34,77	34,22	34,22	35,19	42M	6.980
03/09/2021	1,17%	0,40	34,48	34,09	34,03	34,91	144M	14.443
02/09/2021	-2,71%	-0,95	34,08	34,81	34,01	34,92	82M	13.798
01/09/2021	-1,52%	-0,54	35,03	35,30	34,64	36,53	153M	18.885
31/08/2021	3,49%	1,20	35,57	34,38	34,12	35,57	240M	22.805
30/08/2021	-0,35%	-0,12	34,37	34,20	33,95	34,41	61M	11.034
27/08/2021	-0,14%	-0,05	34,49	34,55	34,11	34,63	69M	10.527
26/08/2021	-1,40%	-0,49	34,54	35,03	34,45	35,09	72M	10.743
25/08/2021	0,69%	0,24	35,03	34,63	34,57	35,03	87M	11.396
24/08/2021	-1,47%	-0,52	34,79	35,31	34,65	35,65	99M	12.403
23/08/2021	-0,42%	-0,15	35,31	35,45	35,00	35,68	79M	10.722
20/08/2021	1,08%	0,38	35,46	34,57	34,56	35,60	117M	14.149
19/08/2021	3,12%	1,06	35,08	34,03	33,65	35,37	202M	22.683
18/08/2021	-1,51%	-0,52	34,02	34,54	33,51	35,09	218M	25.502
17/08/2021	-2,68%	-0,95	34,54	35,49	33,42	35,65	224M	26.186
16/08/2021	-2,95%	-1,08	35,49	36,58	35,10	36,61	104M	13.200
13/08/2021	1,08%	0,39	36,57	36,28	35,96	36,73	163M	19.484
12/08/2021	-1,26%	-0,46	36,18	36,64	36,10	36,93	91M	14.546
11/08/2021	0,74%	0,27	36,64	36,36	35,63	36,74	105M	11.657
10/08/2021	-0,82%	-0,30	36,37	36,44	36,20	36,82	76M	9.635
09/08/2021	0,80%	0,29	36,67	36,29	36,24	36,97	63M	8.657
06/08/2021	-0,19%	-0,07	36,38	36,32	36,20	36,67	74M	10.585
05/08/2021	-1,17%	-0,43	36,45	37,06	36,21	37,25	64M	9.435
04/08/2021	0,30%	0,11	36,88	36,54	36,48	37,19	101M	12.428
03/08/2021	-0,62%	-0,23	36,77	37,40	36,29	37,40	125M	13.374
02/08/2021	3,79%	1,35	37,00	36,48	36,04	37,60	183M	18.796
30/07/2021	-2,28%	-0,83	35,65	36,12	35,53	36,34	78M	10.316
29/07/2021	0,77%	0,28	36,48	36,31	36,10	36,68	88M	10.675
28/07/2021	2,26%	0,80	36,20	35,58	35,37	36,49	90M	12.062
27/07/2021	-2,34%	-0,85	35,40	36,25	35,15	36,36	83M	10.088
26/07/2021	-0,06%	-0,02	36,25	36,65	36,01	36,85	153M	16.518
23/07/2021	2,75%	0,97	36,27	35,44	35,24	36,27	138M	12.441
22/07/2021	2,29%	0,79	35,30	34,45	34,43	35,30	100M	10.701
21/07/2021	0,03%	0,01	34,51	34,53	34,11	35,01	105M	12.510
20/07/2021	-1,15%	-0,40	34,50	34,80	34,43	35,29	70M	7.795
19/07/2021	-0,65%	-0,23	34,90	34,89	34,45	35,11	105M	14.823
16/07/2021	0,37%	0,13	35,13	35,18	35,04	35,59	68M	8.025
15/07/2021	-1,07%	-0,38	35,00	35,46	34,88	35,62	56M	7.900
14/07/2021	-2,94%	-1,07	35,38	36,59	35,37	36,74	185M	18.340
13/07/2021	6,36%	2,18	36,45	35,03	34,45	36,45	214M	20.029
12/07/2021	-	-	34,27	33,94	33,70	34,38	103M	13.361

Date,Open,High,Low,Close,Volume
21-Jan-22,28.91,29.62,28.69,29.46,107943760
20-Jan-22,28.55,29.30,28.37,29.02,150165114
19-Jan-22,28.30,28.90,28.09,28.42,131177562
18-Jan-22,27.70,28.22,27.38,28.03,74094834
17-Jan-22,28.07,28.34,27.82,27.82,44649988
14-Jan-22,27.19,28.14,27.04,28.00,84103073
13-Jan-22,26.66,27.61,26.63,27.09,216053237
12-Jan-22,26.65,26.92,26.54,26.76,240432231
11-Jan-22,27.14,27.27,26.63,26.71,133980954
10-Jan-22,27.28,27.32,26.25,26.76,73763429
07-Jan-22,26.90,27.75,26.81,27.29,72217152
06-Jan-22,27.16,27.65,26.65,27.09,70308792
05-Jan-22,27.12,27.49,26.80,26.81,84160243
04-Jan-22,27.35,27.73,26.82,27.30,59795563
03-Jan-22,28.25,28.51,27.30,27.45,73535088
30-Dec-21,28.09,28.41,27.90,28.27,55146789
29-Dec-21,28.78,28.78,27.86,27.96,45614159
28-Dec-21,28.87,29.26,28.75,29.05,48097441
27-Dec-21,28.18,29.26,28.18,28.68,67999460
23-Dec-21,28.63,28.63,28.03,28.38,42906694
22-Dec-21,28.73,28.91,28.28,28.42,53150454
21-Dec-21,28.83,29.17,28.52,28.70,65505252
20-Dec-21,28.98,29.38,28.71,28.88,93433558
17-Dec-21,29.00,29.86,28.91,29.46,144725820
16-Dec-21,29.55,29.69,29.10,29.31,80119583
15-Dec-21,29.00,29.47,29.00,29.41,74342304
14-Dec-21,29.63,29.95,29.03,29.04,60829426
13-Dec-21,29.50,30.20,29.32,29.32,94186691
10-Dec-21,29.50,29.99,29.30,29.53,69762371
09-Dec-21,28.77,29.39,28.68,29.09,90114358
08-Dec-21,28.86,29.03,28.50,28.97,62578686
07-Dec-21,28.67,29.26,28.59,28.71,78906293
06-Dec-21,28.52,28.93,28.27,28.36,59363634
03-Dec-21,27.56,28.74,27.55,28.28,109028512
02-Dec-21,27.32,27.56,26.78,27.56,130117170
01-Dec-21,27.50,27.81,26.80,26.80,103279369
30-Nov-21,27.28,27.75,26.72,27.12,173285458
29-Nov-21,28.19,28.23,27.32,27.35,94648893
26-Nov-21,28.35,28.42,27.75,27.84,60390366
25-Nov-21,28.55,28.99,28.49,28.84,61346625
24-Nov-21,28.27,28.91,28.25,28.49,68282669
23-Nov-21,28.66,28.85,28.15,28.50,102738744
22-Nov-21,28.79,29.46,28.50,28.71,75316619
19-Nov-21,29.17,29.54,28.93,28.93,77026967
18-Nov-21,29.11,29.47,28.89,29.02,95667998
17-Nov-21,29.39,29.40,28.39,28.76,70585048
16-Nov-21,29.70,29.74,28.96,29.05,73068771
12-Nov-21,29.34,29.84,29.26,29.42,101904051
11-Nov-21,29.43,29.68,29.00,29.40,90860387
10-Nov-21,29.41,29.62,28.85,29.14,94469050
09-Nov-21,28.84,29.78,28.66,29.52,99700210
08-Nov-21,29.12,29.49,28.83,28.89,57271193
05-Nov-21,29.33,29.62,29.07,29.28,63328136
04-Nov-21,29.63,29.68,28.77,29.11,67889599
03-Nov-21,28.40,30.07,28.40,29.72,171253842
01-Nov-21,28.38,28.91,28.19,28.85,118487894
29-Oct-21,28.16,28.43,27.67,28.06,100081154
28-Oct-21,28.48,28.93,27.90,28.04,62851363
27-Oct-21,28.02,29.03,28.02,28.52,106732191
26-Oct-21,28.52,28.76,27.78,28.02,74957645
25-Oct-21,28.41,29.48,28.35,28.75,196687302
22-Oct-21,27.98,28.70,27.54,27.96,299079457
21-Oct-21,28.70,28.96,28.04,28.55,99896296
20-Oct-21,29.37,29.52,28.91,29.28,93435042
19-Oct-21,30.17,30.17,29.00,29.23,92790557
18-Oct-21,29.76,30.79,29.54,30.48,104327132
15-Oct-21,29.28,30.07,28.97,29.98,98522068
14-Oct-21,29.65,29.73,29.24,29.25,53434261
13-Oct-21,29.25,29.88,29.25,29.61,87974671
11-Oct-21,29.40,30.03,29.25,29.45,85060673
08-Oct-21,29.42,29.90,29.34,29.37,112337892
07-Oct-21,29.81,30.30,29.15,29.23,107555949
06-Oct-21,30.00,30.35,29.48,29.81,163660121
05-Oct-21,30.55,30.78,30.08,30.23,147512480
04-Oct-21,31.71,31.97,30.22,30.35,152291957
01-Oct-21,32.12,32.60,31.90,32.15,82017980
30-Sep-21,32.31,32.61,31.87,32.14,109766527
29-Sep-21,32.15,32.40,31.72,32.17,100882735
28-Sep-21,31.77,32.00,31.31,31.94,74152447
27-Sep-21,32.13,32.60,31.83,32.33,102620109
24-Sep-21,32.46,32.92,31.99,32.69,91118748
23-Sep-21,32.91,33.15,32.35,32.84,107402941
22-Sep-21,32.76,33.30,32.48,32.87,89461104
21-Sep-21,32.80,33.44,32.69,32.77,67888231
20-Sep-21,33.60,33.76,32.73,33.14,66979658
17-Sep-21,33.38,33.73,33.03,33.47,121979395
16-Sep-21,33.27,33.71,32.24,33.53,180414713
15-Sep-21,34.57,34.67,34.02,34.25,80818463
14-Sep-21,34.70,35.00,34.53,34.80,84750185
13-Sep-21,34.94,35.27,34.59,34.81,60224729
10-Sep-21,34.99,35.15,34.29,34.49,65006851
09-Sep-21,33.68,34.90,33.53,34.80,96018378
08-Sep-21,34.78,34.82,33.54,33.60,78956672
06-Sep-21,34.22,35.19,34.22,34.77,41925940
03-Sep-21,34.09,34.91,34.03,34.48,144349103
02-Sep-21,34.81,34.92,34.01,34.08,81637205
01-Sep-21,35.30,36.53,34.64,35.03,153398453
31-Aug-21,34.38,35.57,34.12,35.57,239812886
30-Aug-21,34.20,34.41,33.95,34.37,61296693
27-Aug-21,34.55,34.63,34.11,34.49,68884969
26-Aug-21,35.03,35.09,34.45,34.54,71571476
25-Aug-21,34.63,35.03,34.57,35.03,86912639
24-Aug-21,35.31,35.65,34.65,34.79,99394450
23-Aug-21,35.45,35.68,35.00,35.31,79192710
20-Aug-21,34.57,35.60,34.56,35.46,116603362
19-Aug-21,34.03,35.37,33.65,35.08,202151323
18-Aug-21,34.54,35.09,33.51,34.02,217990582
17-Aug-21,35.49,35.65,33.42,34.54,223602654
16-Aug-21,36.58,36.61,35.10,35.49,103836864
13-Aug-21,36.28,36.73,35.96,36.57,162529251
12-Aug-21,36.64,36.93,36.10,36.18,91408581
11-Aug-21,36.36,36.74,35.63,36.64,104750834
10-Aug-21,36.44,36.82,36.20,36.37,76013425
09-Aug-21,36.29,36.97,36.24,36.67,62545924
06-Aug-21,36.32,36.67,36.20,36.38,73521117
05-Aug-21,37.06,37.25,36.21,36.45,63853727
04-Aug-21,36.54,37.19,36.48,36.88,100967232
03-Aug-21,37.40,37.40,36.29,36.77,125017610
02-Aug-21,36.48,37.60,36.04,37.00,183040984
30-Jul-21,36.12,36.34,35.53,35.65,77759371
29-Jul-21,36.31,36.68,36.10,36.48,88336176
28-Jul-21,35.58,36.49,35.37,36.20,89760001
27-Jul-21,36.25,36.36,35.15,35.40,83154454
26-Jul-21,36.65,36.85,36.01,36.25,152768789
23-Jul-21,35.44,36.27,35.24,36.27,138288880
22-Jul-21,34.45,35.30,34.43,35.30,100433992
21-Jul-21,34.53,35.01,34.11,34.51,104810841
20-Jul-21,34.80,35.29,34.43,34.50,69996207
19-Jul-21,34.89,35.11,34.45,34.90,105060679
16-Jul-21,35.18,35.59,35.04,35.13,67757128
15-Jul-21,35.46,35.62,34.88,35.00,55582452
14-Jul-21,36.59,36.74,35.37,35.38,185472137
13-Jul-21,35.03,36.45,34.45,36.45,213505712
12-Jul-21,33.94,34.38,33.70,34.27,103350465

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HYPE3

cotações, gráficos e mais...