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
23/01/2025	0,05%	0,01	18,34	18,49	18,06	18,53	60M	12.085
22/01/2025	-0,60%	-0,11	18,33	18,44	18,18	18,55	85M	14.425
21/01/2025	0,33%	0,06	18,44	18,29	18,19	18,49	60M	9.273
20/01/2025	0,49%	0,09	18,38	18,27	17,92	18,47	39M	8.759
17/01/2025	1,11%	0,20	18,29	18,09	17,78	18,40	90M	12.929
16/01/2025	-1,68%	-0,31	18,09	18,22	17,95	18,35	44M	9.651
15/01/2025	1,83%	0,33	18,40	18,28	18,05	18,48	63M	11.082

14/01/2025	0,50%	0,09	18,07	17,87	17,82	18,26	75M	12.847
13/01/2025	0,90%	0,16	17,98	17,78	17,74	18,22	89M	9.285
10/01/2025	-0,61%	-0,11	17,82	17,82	17,73	18,07	87M	13.008
09/01/2025	-0,55%	-0,10	17,93	18,00	17,71	18,18	56M	13.225
08/01/2025	0,11%	0,02	18,03	17,90	17,82	18,32	57M	15.055
07/01/2025	-0,11%	-0,02	18,01	18,31	17,97	18,76	82M	16.500
06/01/2025	0,61%	0,11	18,03	18,10	18,03	18,59	73M	13.372
03/01/2025	0,50%	0,09	17,92	17,83	17,61	17,92	168M	17.680
02/01/2025	-1,44%	-0,26	17,83	17,87	17,63	18,09	45M	9.826
30/12/2024	0,33%	0,06	18,09	17,93	17,65	18,30	74M	12.180
27/12/2024	-0,77%	-0,14	18,03	18,38	17,97	18,46	69M	12.495
26/12/2024	-2,57%	-0,48	18,17	18,40	18,14	18,85	80M	15.570
23/12/2024	3,32%	0,60	18,65	18,15	18,09	19,32	174M	28.573
20/12/2024	4,64%	0,80	18,05	17,31	17,13	18,47	222M	21.801
19/12/2024	2,68%	0,45	17,25	16,74	16,62	17,46	133M	18.769
18/12/2024	-5,46%	-0,97	16,80	17,80	16,78	17,81	98M	22.319
17/12/2024	-1,22%	-0,22	17,77	18,01	17,70	18,20	131M	24.642
16/12/2024	-2,33%	-0,43	17,99	18,45	17,93	18,60	102M	16.603
13/12/2024	-1,34%	-0,25	18,42	18,60	18,17	18,62	98M	15.305
12/12/2024	-2,66%	-0,51	18,67	19,05	18,66	19,11	124M	16.963
11/12/2024	0,95%	0,18	19,18	18,95	18,78	19,52	108M	18.590
10/12/2024	0,26%	0,05	19,00	19,09	18,81	19,14	101M	12.035
09/12/2024	-0,21%	-0,04	18,95	19,05	18,88	19,34	59M	10.683
06/12/2024	-4,09%	-0,81	18,99	19,75	18,90	19,78	69M	12.860
05/12/2024	0,92%	0,18	19,80	19,80	19,62	20,04	89M	15.008
04/12/2024	-1,41%	-0,28	19,62	19,90	19,61	20,05	84M	13.567
03/12/2024	1,12%	0,22	19,90	19,68	19,50	19,90	57M	10.924
02/12/2024	0,82%	0,16	19,68	19,49	19,43	19,98	64M	13.019
29/11/2024	-0,66%	-0,13	19,52	19,59	19,17	19,71	108M	19.736
28/11/2024	-1,70%	-0,34	19,65	19,98	19,55	19,99	71M	16.435
27/11/2024	-1,67%	-0,34	19,99	20,35	19,91	20,50	85M	13.705
26/11/2024	0,30%	0,06	20,33	20,51	20,11	20,51	72M	13.764
25/11/2024	0,45%	0,09	20,27	20,09	20,09	20,52	97M	10.883
22/11/2024	0,65%	0,13	20,18	20,28	19,93	20,28	76M	10.767
21/11/2024	-2,20%	-0,45	20,05	20,26	20,00	20,34	90M	16.770
19/11/2024	-1,01%	-0,21	20,50	20,77	20,46	20,79	105M	15.455
18/11/2024	0,53%	0,11	20,71	20,48	20,43	21,11	127M	19.882
14/11/2024	-0,34%	-0,07	20,60	20,60	20,49	21,39	154M	16.850
13/11/2024	-0,19%	-0,04	20,67	20,75	20,35	20,85	120M	22.342
12/11/2024	-1,24%	-0,26	20,71	21,00	20,44	21,07	117M	20.810
11/11/2024	0,10%	0,02	20,97	20,90	20,87	21,23	94M	13.643
08/11/2024	-2,65%	-0,57	20,95	21,21	20,63	21,40	202M	20.666
07/11/2024	-2,58%	-0,57	21,52	22,01	21,09	22,38	158M	19.705
06/11/2024	-0,94%	-0,21	22,09	22,00	21,87	22,32	126M	15.775
05/11/2024	0,13%	0,03	22,30	22,27	22,10	22,49	65M	9.384
04/11/2024	-1,98%	-0,45	22,27	22,99	22,06	23,14	158M	19.364
01/11/2024	2,81%	0,62	22,72	22,30	22,28	23,15	219M	25.612
31/10/2024	-8,30%	-2,00	22,10	22,45	21,83	23,14	365M	35.029
30/10/2024	0,04%	0,01	24,10	24,49	23,91	24,56	89M	10.927
29/10/2024	0,71%	0,17	24,09	23,92	23,72	24,50	183M	20.833
28/10/2024	-8,70%	-2,28	23,92	25,99	23,86	25,99	376M	29.198
25/10/2024	-5,55%	-1,54	26,20	27,50	25,91	27,62	359M	23.769
24/10/2024	1,54%	0,42	27,74	25,33	25,31	28,59	1.013M	76.291
23/10/2024	-2,81%	-0,79	27,32	27,87	26,10	28,07	292M	30.802
22/10/2024	7,45%	1,95	28,11	26,28	26,28	28,14	318M	33.874
21/10/2024	1,91%	0,49	26,16	22,00	21,21	26,92	1.072M	84.884
18/10/2024	-1,04%	-0,27	25,67	26,00	25,35	26,04	152M	16.521
17/10/2024	-3,06%	-0,82	25,94	26,50	25,87	26,62	171M	22.086
16/10/2024	-1,40%	-0,38	26,76	27,15	26,69	27,34	201M	23.509
15/10/2024	0,04%	0,01	27,14	27,13	27,06	27,60	78M	16.084
14/10/2024	1,92%	0,51	27,13	26,81	26,65	27,58	125M	16.164
11/10/2024	-0,22%	-0,06	26,62	26,45	26,37	27,00	110M	13.221
10/10/2024	-0,74%	-0,20	26,68	26,71	26,51	27,25	95M	12.370
09/10/2024	-2,43%	-0,67	26,88	27,28	26,78	27,40	118M	20.101
08/10/2024	0,73%	0,20	27,55	27,12	26,90	27,65	105M	12.182
07/10/2024	2,05%	0,55	27,35	26,98	26,76	27,38	170M	17.719
04/10/2024	1,21%	0,32	26,80	26,40	26,30	26,91	71M	12.276
03/10/2024	-0,90%	-0,24	26,48	26,40	26,26	26,67	126M	17.718
02/10/2024	0,41%	0,11	26,72	27,21	26,66	27,36	97M	12.956
01/10/2024	1,45%	0,38	26,61	26,37	26,29	26,84	105M	13.167
30/09/2024	-1,76%	-0,47	26,23	26,70	26,00	26,73	137M	22.571
27/09/2024	1,68%	0,44	26,70	26,25	26,25	27,07	117M	11.613
26/09/2024	0,81%	0,21	26,26	26,22	26,10	26,68	88M	8.213
25/09/2024	-2,83%	-0,76	26,05	26,90	25,99	26,90	109M	18.165
24/09/2024	-1,07%	-0,29	26,81	27,15	26,80	27,27	50M	9.620
23/09/2024	-0,77%	-0,21	27,10	27,31	26,79	27,33	69M	11.604
20/09/2024	-3,43%	-0,97	27,31	27,95	27,22	28,51	237M	17.709
19/09/2024	-2,35%	-0,68	28,28	29,05	28,28	29,12	49M	7.250
18/09/2024	-1,09%	-0,32	28,96	29,00	28,87	29,60	44M	7.785
17/09/2024	0,76%	0,22	29,28	29,06	28,85	29,29	46M	5.760
16/09/2024	-0,07%	-0,02	29,06	29,08	29,00	29,96	60M	10.263
13/09/2024	2,50%	0,71	29,08	28,29	28,19	29,38	172M	16.742
12/09/2024	-3,01%	-0,88	28,37	28,99	28,17	29,21	92M	12.953
11/09/2024	3,32%	0,94	29,25	28,25	28,23	29,25	94M	12.580
10/09/2024	0,28%	0,08	28,31	28,20	27,81	28,35	154M	9.169
09/09/2024	-0,32%	-0,09	28,23	28,34	27,94	28,55	69M	10.221
06/09/2024	-0,98%	-0,28	28,32	28,65	28,23	28,91	76M	10.746
05/09/2024	1,13%	0,32	28,60	28,30	28,09	28,60	100M	13.622
04/09/2024	0,82%	0,23	28,28	28,41	27,98	28,56	128M	16.889
03/09/2024	-0,36%	-0,10	28,05	28,21	27,88	28,47	102M	13.075
02/09/2024	-1,37%	-0,39	28,15	28,54	27,99	28,63	82M	12.191
30/08/2024	-2,03%	-0,59	28,54	29,03	28,30	29,14	176M	17.299
29/08/2024	-3,61%	-1,09	29,13	30,22	29,01	30,33	96M	16.838
28/08/2024	0,90%	0,27	30,22	29,82	29,58	30,35	68M	12.609
27/08/2024	-2,60%	-0,80	29,95	30,80	29,83	30,81	102M	15.446
26/08/2024	-0,90%	-0,28	30,75	31,03	30,49	31,14	69M	12.231
23/08/2024	0,58%	0,18	31,03	30,91	30,67	31,26	66M	11.857
22/08/2024	-3,17%	-1,01	30,85	31,87	30,70	32,10	104M	14.635
21/08/2024	0,19%	0,06	31,86	31,90	31,37	31,92	75M	12.628
20/08/2024	-1,46%	-0,47	31,80	31,95	31,61	32,18	71M	12.495
19/08/2024	4,13%	1,28	32,27	31,21	30,84	32,36	142M	20.960
16/08/2024	-1,02%	-0,32	30,99	31,45	30,93	31,56	88M	8.635
15/08/2024	-1,07%	-0,34	31,31	31,60	31,19	31,66	71M	11.122
14/08/2024	1,61%	0,50	31,65	31,00	30,64	31,80	121M	17.039
13/08/2024	3,56%	1,07	31,15	29,38	29,12	31,17	195M	20.711
12/08/2024	2,28%	0,67	30,08	29,68	29,40	30,29	103M	13.194
09/08/2024	-0,81%	-0,24	29,41	29,77	29,32	29,84	68M	8.812
08/08/2024	-0,17%	-0,05	29,65	29,69	29,56	29,93	79M	11.133
07/08/2024	1,02%	0,30	29,70	29,44	29,31	29,74	55M	8.098
06/08/2024	1,20%	0,35	29,40	28,90	28,77	30,04	167M	18.395
05/08/2024	2,83%	0,80	29,05	27,96	27,60	29,14	145M	14.676
02/08/2024	0,32%	0,09	28,25	28,20	28,10	28,71	56M	5.221
01/08/2024	-2,22%	-0,64	28,16	28,76	27,91	28,81	116M	9.666
31/07/2024	-2,47%	-0,73	28,80	29,53	28,68	29,53	93M	10.150
30/07/2024	0,27%	0,08	29,53	29,45	29,11	29,54	117M	14.038
29/07/2024	-0,20%	-0,06	29,45	29,10	29,10	29,66	204M	16.702
26/07/2024	5,77%	1,61	29,51	28,10	27,38	29,51	517M	25.017
25/07/2024	-0,36%	-0,10	27,90	27,94	27,69	28,10	131M	11.769
24/07/2024	-2,41%	-0,69	28,00	28,65	27,85	28,75	247M	14.812
23/07/2024	-1,00%	-0,29	28,69	28,88	28,23	29,08	116M	11.365
22/07/2024	2,15%	0,61	28,98	28,38	28,33	29,00	90M	8.979
19/07/2024	0,71%	0,20	28,37	28,35	28,03	28,50	171M	9.978
18/07/2024	-2,12%	-0,61	28,17	28,73	28,15	28,83	57M	7.159
17/07/2024	-0,76%	-0,22	28,78	28,80	28,53	29,14	127M	18.749
16/07/2024	0,35%	0,10	29,00	28,87	28,80	29,19	146M	12.463
15/07/2024	-1,93%	-0,57	28,90	29,36	28,61	29,39	95M	14.556
12/07/2024	-	-	29,47	28,66	28,30	29,47	59M	8.233

Date,Open,High,Low,Close,Volume
23-Jan-25,18.49,18.53,18.06,18.34,59575371
22-Jan-25,18.44,18.55,18.18,18.33,85009644
21-Jan-25,18.29,18.49,18.19,18.44,59551388
20-Jan-25,18.27,18.47,17.92,18.38,38976943
17-Jan-25,18.09,18.40,17.78,18.29,90299359
16-Jan-25,18.22,18.35,17.95,18.09,43989242
15-Jan-25,18.28,18.48,18.05,18.40,63495658
14-Jan-25,17.87,18.26,17.82,18.07,74912354
13-Jan-25,17.78,18.22,17.74,17.98,88653215
10-Jan-25,17.82,18.07,17.73,17.82,87190060
09-Jan-25,18.00,18.18,17.71,17.93,55843524
08-Jan-25,17.90,18.32,17.82,18.03,57215513
07-Jan-25,18.31,18.76,17.97,18.01,81740043
06-Jan-25,18.10,18.59,18.03,18.03,73039170
03-Jan-25,17.83,17.92,17.61,17.92,168366759
02-Jan-25,17.87,18.09,17.63,17.83,44819077
30-Dec-24,17.93,18.30,17.65,18.09,74487012
27-Dec-24,18.38,18.46,17.97,18.03,68592873
26-Dec-24,18.40,18.85,18.14,18.17,80054487
23-Dec-24,18.15,19.32,18.09,18.65,174340750
20-Dec-24,17.31,18.47,17.13,18.05,222149223
19-Dec-24,16.74,17.46,16.62,17.25,133003274
18-Dec-24,17.80,17.81,16.78,16.80,97775403
17-Dec-24,18.01,18.20,17.70,17.77,131019030
16-Dec-24,18.45,18.60,17.93,17.99,102211373
13-Dec-24,18.60,18.62,18.17,18.42,97650740
12-Dec-24,19.05,19.11,18.66,18.67,124110162
11-Dec-24,18.95,19.52,18.78,19.18,107513817
10-Dec-24,19.09,19.14,18.81,19.00,100672941
09-Dec-24,19.05,19.34,18.88,18.95,58668043
06-Dec-24,19.75,19.78,18.90,18.99,68907594
05-Dec-24,19.80,20.04,19.62,19.80,88655738
04-Dec-24,19.90,20.05,19.61,19.62,84322303
03-Dec-24,19.68,19.90,19.50,19.90,56894432
02-Dec-24,19.49,19.98,19.43,19.68,63593411
29-Nov-24,19.59,19.71,19.17,19.52,108353912
28-Nov-24,19.98,19.99,19.55,19.65,70747635
27-Nov-24,20.35,20.50,19.91,19.99,84646093
26-Nov-24,20.51,20.51,20.11,20.33,71620363
25-Nov-24,20.09,20.52,20.09,20.27,96931787
22-Nov-24,20.28,20.28,19.93,20.18,75929402
21-Nov-24,20.26,20.34,20.00,20.05,90406941
19-Nov-24,20.77,20.79,20.46,20.50,105009499
18-Nov-24,20.48,21.11,20.43,20.71,127482971
14-Nov-24,20.60,21.39,20.49,20.60,153548328
13-Nov-24,20.75,20.85,20.35,20.67,119624684
12-Nov-24,21.00,21.07,20.44,20.71,117457212
11-Nov-24,20.90,21.23,20.87,20.97,94297161
08-Nov-24,21.21,21.40,20.63,20.95,202357157
07-Nov-24,22.01,22.38,21.09,21.52,158477493
06-Nov-24,22.00,22.32,21.87,22.09,126400941
05-Nov-24,22.27,22.49,22.10,22.30,64672631
04-Nov-24,22.99,23.14,22.06,22.27,158363636
01-Nov-24,22.30,23.15,22.28,22.72,218979313
31-Oct-24,22.45,23.14,21.83,22.10,365497822
30-Oct-24,24.49,24.56,23.91,24.10,88689535
29-Oct-24,23.92,24.50,23.72,24.09,183465160
28-Oct-24,25.99,25.99,23.86,23.92,376113516
25-Oct-24,27.50,27.62,25.91,26.20,359065967
24-Oct-24,25.33,28.59,25.31,27.74,1013465345
23-Oct-24,27.87,28.07,26.10,27.32,291875025
22-Oct-24,26.28,28.14,26.28,28.11,318075552
21-Oct-24,22.00,26.92,21.21,26.16,1072267616
18-Oct-24,26.00,26.04,25.35,25.67,152496637
17-Oct-24,26.50,26.62,25.87,25.94,171161337
16-Oct-24,27.15,27.34,26.69,26.76,201403509
15-Oct-24,27.13,27.60,27.06,27.14,78443436
14-Oct-24,26.81,27.58,26.65,27.13,125338615
11-Oct-24,26.45,27.00,26.37,26.62,110009506
10-Oct-24,26.71,27.25,26.51,26.68,94781820
09-Oct-24,27.28,27.40,26.78,26.88,118033496
08-Oct-24,27.12,27.65,26.90,27.55,105142812
07-Oct-24,26.98,27.38,26.76,27.35,169931132
04-Oct-24,26.40,26.91,26.30,26.80,70646845
03-Oct-24,26.40,26.67,26.26,26.48,126028365
02-Oct-24,27.21,27.36,26.66,26.72,96905744
01-Oct-24,26.37,26.84,26.29,26.61,104980979
30-Sep-24,26.70,26.73,26.00,26.23,137426057
27-Sep-24,26.25,27.07,26.25,26.70,116938486
26-Sep-24,26.22,26.68,26.10,26.26,87657688
25-Sep-24,26.90,26.90,25.99,26.05,109041992
24-Sep-24,27.15,27.27,26.80,26.81,49661728
23-Sep-24,27.31,27.33,26.79,27.10,69404870
20-Sep-24,27.95,28.51,27.22,27.31,236537090
19-Sep-24,29.05,29.12,28.28,28.28,49160036
18-Sep-24,29.00,29.60,28.87,28.96,44434099
17-Sep-24,29.06,29.29,28.85,29.28,45950491
16-Sep-24,29.08,29.96,29.00,29.06,59693509
13-Sep-24,28.29,29.38,28.19,29.08,171811576
12-Sep-24,28.99,29.21,28.17,28.37,92123068
11-Sep-24,28.25,29.25,28.23,29.25,94310754
10-Sep-24,28.20,28.35,27.81,28.31,154190401
09-Sep-24,28.34,28.55,27.94,28.23,68592654
06-Sep-24,28.65,28.91,28.23,28.32,75878570
05-Sep-24,28.30,28.60,28.09,28.60,99642973
04-Sep-24,28.41,28.56,27.98,28.28,127695446
03-Sep-24,28.21,28.47,27.88,28.05,101540600
02-Sep-24,28.54,28.63,27.99,28.15,82110292
30-Aug-24,29.03,29.14,28.30,28.54,176108614
29-Aug-24,30.22,30.33,29.01,29.13,96222266
28-Aug-24,29.82,30.35,29.58,30.22,68138826
27-Aug-24,30.80,30.81,29.83,29.95,101554878
26-Aug-24,31.03,31.14,30.49,30.75,69334231
23-Aug-24,30.91,31.26,30.67,31.03,65947170
22-Aug-24,31.87,32.10,30.70,30.85,104028701
21-Aug-24,31.90,31.92,31.37,31.86,74613394
20-Aug-24,31.95,32.18,31.61,31.80,70697331
19-Aug-24,31.21,32.36,30.84,32.27,142187196
16-Aug-24,31.45,31.56,30.93,30.99,88402427
15-Aug-24,31.60,31.66,31.19,31.31,71494691
14-Aug-24,31.00,31.80,30.64,31.65,120797696
13-Aug-24,29.38,31.17,29.12,31.15,195262686
12-Aug-24,29.68,30.29,29.40,30.08,103241246
09-Aug-24,29.77,29.84,29.32,29.41,68309446
08-Aug-24,29.69,29.93,29.56,29.65,79374973
07-Aug-24,29.44,29.74,29.31,29.70,55293587
06-Aug-24,28.90,30.04,28.77,29.40,166751054
05-Aug-24,27.96,29.14,27.60,29.05,145220928
02-Aug-24,28.20,28.71,28.10,28.25,55584477
01-Aug-24,28.76,28.81,27.91,28.16,116039973
31-Jul-24,29.53,29.53,28.68,28.80,93388568
30-Jul-24,29.45,29.54,29.11,29.53,117255079
29-Jul-24,29.10,29.66,29.10,29.45,203967905
26-Jul-24,28.10,29.51,27.38,29.51,516923815
25-Jul-24,27.94,28.10,27.69,27.90,130564077
24-Jul-24,28.65,28.75,27.85,28.00,247310634
23-Jul-24,28.88,29.08,28.23,28.69,116414452
22-Jul-24,28.38,29.00,28.33,28.98,89705471
19-Jul-24,28.35,28.50,28.03,28.37,170571836
18-Jul-24,28.73,28.83,28.15,28.17,57454721
17-Jul-24,28.80,29.14,28.53,28.78,126920913
16-Jul-24,28.87,29.19,28.80,29.00,145674973
15-Jul-24,29.36,29.39,28.61,28.90,94968486
12-Jul-24,28.66,29.47,28.30,29.47,58979335

*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