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
02/04/2026	-0,91%	-0,21	22,99	22,50	22,50	23,31	43M	7.481
01/04/2026	-0,34%	-0,08	23,20	23,00	23,00	23,60	63M	10.663
31/03/2026	5,53%	1,22	23,28	22,46	22,26	23,40	78M	13.619
30/03/2026	-0,41%	-0,09	22,06	22,36	21,88	22,45	48M	9.165
27/03/2026	-4,24%	-0,98	22,15	23,10	22,15	23,36	67M	11.483
26/03/2026	-0,90%	-0,21	23,13	23,31	23,05	23,45	63M	9.889
25/03/2026	1,92%	0,44	23,34	23,18	22,93	23,69	48M	9.359

24/03/2026	-0,17%	-0,04	22,90	22,84	22,42	22,98	52M	8.833
23/03/2026	3,61%	0,80	22,94	22,49	22,48	23,12	76M	13.150
20/03/2026	-0,76%	-0,17	22,14	22,19	21,90	22,39	101M	10.898
19/03/2026	0,95%	0,21	22,31	21,74	21,42	22,46	54M	10.986
18/03/2026	0,45%	0,10	22,10	21,86	21,78	22,50	151M	18.493
17/03/2026	0,64%	0,14	22,00	21,60	21,35	22,18	57M	9.367
16/03/2026	2,05%	0,44	21,86	21,64	21,59	22,13	97M	13.180
13/03/2026	0,37%	0,08	21,42	21,85	21,23	22,30	113M	16.073
12/03/2026	-2,29%	-0,50	21,34	21,65	21,25	21,78	83M	17.572
11/03/2026	-0,82%	-0,18	21,84	21,93	21,77	22,16	75M	11.199
10/03/2026	0,78%	0,17	22,02	22,09	21,82	22,38	51M	9.533
09/03/2026	-0,68%	-0,15	21,85	21,70	21,59	22,01	46M	9.030
06/03/2026	1,43%	0,31	22,00	21,71	21,56	22,26	78M	13.250
05/03/2026	-1,81%	-0,40	21,69	22,07	21,62	22,10	66M	12.990
04/03/2026	0,87%	0,19	22,09	22,14	21,83	22,45	46M	9.642
03/03/2026	-3,74%	-0,85	21,90	22,07	21,70	22,16	164M	19.743
02/03/2026	-1,43%	-0,33	22,75	22,93	22,41	23,01	48M	9.579
27/02/2026	-2,82%	-0,67	23,08	23,69	23,08	23,73	69M	10.327
26/02/2026	-1,37%	-0,33	23,75	24,31	23,56	24,31	49M	8.300
25/02/2026	-0,08%	-0,02	24,08	24,20	23,85	24,38	40M	7.949
24/02/2026	1,69%	0,40	24,10	23,70	23,46	24,12	75M	10.377
23/02/2026	-0,55%	-0,13	23,70	23,50	23,35	23,86	47M	8.185
20/02/2026	0,38%	0,09	23,83	23,35	23,30	23,96	78M	10.055
19/02/2026	2,02%	0,47	23,74	23,35	23,20	23,82	46M	8.609
18/02/2026	-0,13%	-0,03	23,27	23,09	23,09	23,55	54M	10.084
13/02/2026	-0,72%	-0,17	23,30	23,22	22,94	23,30	55M	10.084
12/02/2026	-0,76%	-0,18	23,47	23,46	23,05	23,64	73M	12.218
11/02/2026	-0,96%	-0,23	23,65	24,00	23,44	24,18	96M	13.831
10/02/2026	0,67%	0,16	23,88	23,70	23,54	24,00	28M	5.466
09/02/2026	0,30%	0,07	23,72	23,75	23,50	23,84	48M	7.286
06/02/2026	1,24%	0,29	23,65	23,21	23,21	24,04	72M	9.580
05/02/2026	1,61%	0,37	23,36	23,33	23,00	23,77	117M	14.527
04/02/2026	-10,30%	-2,64	22,99	24,26	22,79	24,83	267M	36.440
03/02/2026	0,87%	0,22	25,63	25,77	25,52	26,17	44M	6.105
02/02/2026	0,79%	0,20	25,41	25,39	25,07	25,53	33M	5.708
30/01/2026	-0,04%	-0,01	25,21	25,20	24,93	25,56	49M	6.490
29/01/2026	-3,63%	-0,95	25,22	26,28	25,17	26,36	64M	8.845
28/01/2026	1,99%	0,51	26,17	25,95	25,63	26,27	65M	10.442
27/01/2026	1,54%	0,39	25,66	25,72	25,20	25,94	65M	10.559
26/01/2026	-0,32%	-0,08	25,27	25,38	25,11	25,74	61M	10.288
23/01/2026	0,76%	0,19	25,35	25,27	24,79	25,74	55M	10.588
22/01/2026	2,03%	0,50	25,16	25,00	24,62	25,75	87M	16.113
21/01/2026	3,92%	0,93	24,66	24,00	23,94	24,68	48M	8.584
20/01/2026	1,71%	0,40	23,73	23,18	22,95	23,76	53M	7.510
19/01/2026	-0,81%	-0,19	23,33	23,67	23,18	23,69	29M	4.403
16/01/2026	-0,42%	-0,10	23,52	23,51	23,30	23,84	71M	8.292
15/01/2026	-0,08%	-0,02	23,62	23,63	23,47	24,00	45M	8.529
14/01/2026	2,38%	0,55	23,64	23,33	23,13	23,74	67M	9.394
13/01/2026	-1,16%	-0,27	23,09	23,13	22,79	23,24	115M	18.919
12/01/2026	-0,85%	-0,20	23,36	23,55	23,03	23,66	85M	12.958
09/01/2026	1,77%	0,41	23,56	23,15	22,84	23,58	61M	10.880
08/01/2026	-2,16%	-0,51	23,15	23,55	22,69	23,69	84M	12.000
07/01/2026	-1,58%	-0,38	23,66	23,88	23,64	24,33	49M	9.822
06/01/2026	2,47%	0,58	24,04	23,60	23,56	24,23	58M	8.487
05/01/2026	0,56%	0,13	23,46	23,43	23,31	23,81	42M	8.263
02/01/2026	-0,98%	-0,23	23,33	23,56	23,14	23,66	48M	7.580
30/12/2025	1,55%	0,36	23,56	23,32	23,21	23,62	29M	5.413
29/12/2025	-0,68%	-0,16	23,20	23,01	22,98	23,21	25M	3.783
26/12/2025	0,78%	0,18	23,36	23,05	23,00	23,50	21M	4.096
23/12/2025	1,76%	0,40	23,18	22,73	22,57	23,37	59M	9.034
22/12/2025	-0,39%	-0,09	22,78	22,87	22,64	23,17	43M	7.001
19/12/2025	2,19%	0,49	22,87	22,37	22,22	23,25	66M	8.545
18/12/2025	0,40%	0,09	22,38	22,39	22,02	22,51	69M	10.976
17/12/2025	-2,19%	-0,50	22,29	22,79	22,02	22,80	77M	11.968
16/12/2025	-3,31%	-0,78	22,79	23,43	22,67	23,50	64M	11.078
15/12/2025	-0,38%	-0,09	23,57	23,99	23,52	23,99	47M	10.124
12/12/2025	-0,63%	-0,15	23,66	23,86	23,58	24,08	33M	7.199
11/12/2025	0,55%	0,13	23,81	23,58	23,56	24,16	74M	10.928
10/12/2025	-2,35%	-0,57	23,68	24,30	23,61	24,48	76M	10.541
09/12/2025	-1,94%	-0,48	24,25	24,39	24,00	24,74	87M	13.022
08/12/2025	-2,45%	-0,62	24,73	25,35	24,52	25,52	102M	14.923
05/12/2025	-8,05%	-2,22	25,35	27,30	25,35	27,79	111M	17.663
04/12/2025	2,91%	0,78	27,57	26,93	26,82	27,57	97M	15.659
03/12/2025	1,52%	0,40	26,79	26,51	26,24	26,79	58M	9.294
02/12/2025	0,11%	0,03	26,39	26,37	25,91	26,47	101M	14.880
01/12/2025	-1,64%	-0,44	26,36	26,81	25,96	26,83	122M	19.579
28/11/2025	1,36%	0,36	26,80	26,45	26,35	27,04	92M	12.593
27/11/2025	1,58%	0,41	26,44	26,13	25,86	26,70	95M	13.213
26/11/2025	2,48%	0,63	26,03	25,52	25,25	26,18	87M	9.327
25/11/2025	0,36%	0,09	25,40	25,28	25,09	25,48	30M	5.502
24/11/2025	0,52%	0,13	25,31	25,26	25,09	25,74	35M	6.653
21/11/2025	-0,98%	-0,25	25,18	25,30	25,07	25,39	33M	5.469
19/11/2025	-1,05%	-0,27	25,43	25,53	25,28	25,78	43M	6.384
18/11/2025	0,47%	0,12	25,70	25,41	25,27	25,80	32M	5.709
17/11/2025	-0,12%	-0,03	25,58	25,45	25,31	25,64	26M	4.692
14/11/2025	-0,93%	-0,24	25,61	25,85	25,56	25,99	31M	5.259
13/11/2025	0,43%	0,11	25,85	25,85	25,47	25,94	40M	7.240
12/11/2025	-0,12%	-0,03	25,74	25,81	25,42	25,93	38M	6.856
11/11/2025	2,92%	0,73	25,77	25,50	25,22	25,79	54M	11.124
10/11/2025	0,76%	0,19	25,04	24,96	24,86	25,37	52M	6.941
07/11/2025	0,61%	0,15	24,85	24,53	24,45	24,92	40M	7.479
06/11/2025	-1,40%	-0,35	24,70	25,16	24,70	25,25	68M	8.666
05/11/2025	-0,99%	-0,25	25,05	25,27	24,70	25,47	73M	10.177
04/11/2025	-1,56%	-0,40	25,30	25,64	25,28	25,80	49M	7.327
03/11/2025	-0,54%	-0,14	25,70	26,30	25,46	26,30	70M	13.490
31/10/2025	0,66%	0,17	25,84	25,64	25,30	25,92	113M	9.535
30/10/2025	4,95%	1,21	25,67	24,24	24,10	25,70	164M	17.246
29/10/2025	4,84%	1,13	24,46	23,55	23,55	24,96	208M	24.013
28/10/2025	-0,47%	-0,11	23,33	23,46	23,32	23,67	45M	6.720
27/10/2025	-0,97%	-0,23	23,44	23,57	23,44	23,78	38M	7.215
24/10/2025	3,18%	0,73	23,67	22,94	22,93	23,70	35M	7.402
23/10/2025	-0,35%	-0,08	22,94	23,04	22,78	23,37	41M	6.105
22/10/2025	0,48%	0,11	23,02	22,81	22,66	23,17	29M	5.274
21/10/2025	2,46%	0,55	22,91	22,21	22,06	23,03	50M	7.180
20/10/2025	1,91%	0,42	22,36	22,05	21,86	22,40	43M	6.545
17/10/2025	2,05%	0,44	21,94	21,72	21,47	22,18	85M	11.096
16/10/2025	0,05%	0,01	21,50	21,48	21,21	21,65	51M	7.715
15/10/2025	0,51%	0,11	21,49	21,15	21,10	21,68	68M	10.317
14/10/2025	-0,19%	-0,04	21,38	21,40	20,99	21,40	52M	8.525
13/10/2025	1,76%	0,37	21,42	21,19	21,07	21,53	50M	7.696
10/10/2025	0,86%	0,18	21,05	20,87	20,66	21,74	71M	14.362
09/10/2025	-0,52%	-0,11	20,87	21,05	20,67	21,19	54M	10.659
08/10/2025	-5,02%	-1,11	20,98	22,12	20,94	22,17	208M	15.747
07/10/2025	-1,69%	-0,38	22,09	22,21	21,74	22,42	53M	8.993
06/10/2025	-0,88%	-0,20	22,47	22,82	22,14	22,82	28M	4.436
03/10/2025	-1,18%	-0,27	22,67	22,79	22,61	23,09	34M	7.161
02/10/2025	-0,48%	-0,11	22,94	23,19	22,61	23,20	45M	6.749
01/10/2025	1,41%	0,32	23,05	22,82	22,41	23,09	42M	7.842
30/09/2025	-1,09%	-0,25	22,73	23,13	22,68	23,26	44M	6.519
29/09/2025	-0,69%	-0,16	22,98	23,22	22,59	23,42	30M	5.497
26/09/2025	0,39%	0,09	23,14	23,12	22,77	23,37	40M	6.274
25/09/2025	-1,41%	-0,33	23,05	23,42	23,05	23,49	33M	6.617
24/09/2025	-0,38%	-0,09	23,38	23,48	23,15	23,58	31M	5.648
23/09/2025	0,90%	0,21	23,47	23,27	23,25	23,85	45M	7.206
22/09/2025	-3,12%	-0,75	23,26	23,92	23,13	23,92	49M	6.747
19/09/2025	-0,25%	-0,06	24,01	24,24	23,93	24,51	118M	8.384
18/09/2025	-	-	24,07	23,62	23,53	24,24	81M	15.081

Date,Open,High,Low,Close,Volume
02-Apr-26,22.50,23.31,22.50,22.99,42534875
01-Apr-26,23.00,23.60,23.00,23.20,62795316
31-Mar-26,22.46,23.40,22.26,23.28,77822819
30-Mar-26,22.36,22.45,21.88,22.06,48094268
27-Mar-26,23.10,23.36,22.15,22.15,67127211
26-Mar-26,23.31,23.45,23.05,23.13,63205702
25-Mar-26,23.18,23.69,22.93,23.34,48292978
24-Mar-26,22.84,22.98,22.42,22.90,51543381
23-Mar-26,22.49,23.12,22.48,22.94,76064993
20-Mar-26,22.19,22.39,21.90,22.14,100611162
19-Mar-26,21.74,22.46,21.42,22.31,53656302
18-Mar-26,21.86,22.50,21.78,22.10,151094316
17-Mar-26,21.60,22.18,21.35,22.00,56505196
16-Mar-26,21.64,22.13,21.59,21.86,97491334
13-Mar-26,21.85,22.30,21.23,21.42,112980113
12-Mar-26,21.65,21.78,21.25,21.34,82693824
11-Mar-26,21.93,22.16,21.77,21.84,75160020
10-Mar-26,22.09,22.38,21.82,22.02,51188634
09-Mar-26,21.70,22.01,21.59,21.85,46304382
06-Mar-26,21.71,22.26,21.56,22.00,78020801
05-Mar-26,22.07,22.10,21.62,21.69,65573303
04-Mar-26,22.14,22.45,21.83,22.09,46109257
03-Mar-26,22.07,22.16,21.70,21.90,163882834
02-Mar-26,22.93,23.01,22.41,22.75,48244482
27-Feb-26,23.69,23.73,23.08,23.08,69021129
26-Feb-26,24.31,24.31,23.56,23.75,49367404
25-Feb-26,24.20,24.38,23.85,24.08,40193972
24-Feb-26,23.70,24.12,23.46,24.10,74703884
23-Feb-26,23.50,23.86,23.35,23.70,47425091
20-Feb-26,23.35,23.96,23.30,23.83,77556534
19-Feb-26,23.35,23.82,23.20,23.74,46355655
18-Feb-26,23.09,23.55,23.09,23.27,54261415
13-Feb-26,23.22,23.30,22.94,23.30,54901848
12-Feb-26,23.46,23.64,23.05,23.47,72848230
11-Feb-26,24.00,24.18,23.44,23.65,95849602
10-Feb-26,23.70,24.00,23.54,23.88,27608630
09-Feb-26,23.75,23.84,23.50,23.72,47512771
06-Feb-26,23.21,24.04,23.21,23.65,71926975
05-Feb-26,23.33,23.77,23.00,23.36,116681877
04-Feb-26,24.26,24.83,22.79,22.99,266807451
03-Feb-26,25.77,26.17,25.52,25.63,44492095
02-Feb-26,25.39,25.53,25.07,25.41,32967731
30-Jan-26,25.20,25.56,24.93,25.21,49480415
29-Jan-26,26.28,26.36,25.17,25.22,64478401
28-Jan-26,25.95,26.27,25.63,26.17,64682449
27-Jan-26,25.72,25.94,25.20,25.66,64561261
26-Jan-26,25.38,25.74,25.11,25.27,61335079
23-Jan-26,25.27,25.74,24.79,25.35,54575684
22-Jan-26,25.00,25.75,24.62,25.16,86748840
21-Jan-26,24.00,24.68,23.94,24.66,48082495
20-Jan-26,23.18,23.76,22.95,23.73,53373092
19-Jan-26,23.67,23.69,23.18,23.33,28818925
16-Jan-26,23.51,23.84,23.30,23.52,71023907
15-Jan-26,23.63,24.00,23.47,23.62,45158473
14-Jan-26,23.33,23.74,23.13,23.64,67058902
13-Jan-26,23.13,23.24,22.79,23.09,114998904
12-Jan-26,23.55,23.66,23.03,23.36,85018374
09-Jan-26,23.15,23.58,22.84,23.56,61395744
08-Jan-26,23.55,23.69,22.69,23.15,84496319
07-Jan-26,23.88,24.33,23.64,23.66,48643741
06-Jan-26,23.60,24.23,23.56,24.04,58220500
05-Jan-26,23.43,23.81,23.31,23.46,42000530
02-Jan-26,23.56,23.66,23.14,23.33,47505215
30-Dec-25,23.32,23.62,23.21,23.56,29409270
29-Dec-25,23.01,23.21,22.98,23.20,25251032
26-Dec-25,23.05,23.50,23.00,23.36,20847672
23-Dec-25,22.73,23.37,22.57,23.18,59083834
22-Dec-25,22.87,23.17,22.64,22.78,43026643
19-Dec-25,22.37,23.25,22.22,22.87,65655481
18-Dec-25,22.39,22.51,22.02,22.38,68516705
17-Dec-25,22.79,22.80,22.02,22.29,76736304
16-Dec-25,23.43,23.50,22.67,22.79,64057878
15-Dec-25,23.99,23.99,23.52,23.57,46624572
12-Dec-25,23.86,24.08,23.58,23.66,33447217
11-Dec-25,23.58,24.16,23.56,23.81,73906495
10-Dec-25,24.30,24.48,23.61,23.68,76204954
09-Dec-25,24.39,24.74,24.00,24.25,86778282
08-Dec-25,25.35,25.52,24.52,24.73,102369479
05-Dec-25,27.30,27.79,25.35,25.35,110555864
04-Dec-25,26.93,27.57,26.82,27.57,97275733
03-Dec-25,26.51,26.79,26.24,26.79,57891840
02-Dec-25,26.37,26.47,25.91,26.39,100756600
01-Dec-25,26.81,26.83,25.96,26.36,121921916
28-Nov-25,26.45,27.04,26.35,26.80,91778979
27-Nov-25,26.13,26.70,25.86,26.44,94952374
26-Nov-25,25.52,26.18,25.25,26.03,87451578
25-Nov-25,25.28,25.48,25.09,25.40,29793742
24-Nov-25,25.26,25.74,25.09,25.31,35468228
21-Nov-25,25.30,25.39,25.07,25.18,33373003
19-Nov-25,25.53,25.78,25.28,25.43,42886032
18-Nov-25,25.41,25.80,25.27,25.70,31973025
17-Nov-25,25.45,25.64,25.31,25.58,26022036
14-Nov-25,25.85,25.99,25.56,25.61,30833323
13-Nov-25,25.85,25.94,25.47,25.85,40101085
12-Nov-25,25.81,25.93,25.42,25.74,37606399
11-Nov-25,25.50,25.79,25.22,25.77,54230105
10-Nov-25,24.96,25.37,24.86,25.04,52159126
07-Nov-25,24.53,24.92,24.45,24.85,39809139
06-Nov-25,25.16,25.25,24.70,24.70,68118186
05-Nov-25,25.27,25.47,24.70,25.05,72975527
04-Nov-25,25.64,25.80,25.28,25.30,48541301
03-Nov-25,26.30,26.30,25.46,25.70,69550745
31-Oct-25,25.64,25.92,25.30,25.84,112919216
30-Oct-25,24.24,25.70,24.10,25.67,163645715
29-Oct-25,23.55,24.96,23.55,24.46,207843229
28-Oct-25,23.46,23.67,23.32,23.33,45435297
27-Oct-25,23.57,23.78,23.44,23.44,38340931
24-Oct-25,22.94,23.70,22.93,23.67,35365462
23-Oct-25,23.04,23.37,22.78,22.94,41013287
22-Oct-25,22.81,23.17,22.66,23.02,29026975
21-Oct-25,22.21,23.03,22.06,22.91,50345172
20-Oct-25,22.05,22.40,21.86,22.36,43225895
17-Oct-25,21.72,22.18,21.47,21.94,84916206
16-Oct-25,21.48,21.65,21.21,21.50,51449034
15-Oct-25,21.15,21.68,21.10,21.49,67928965
14-Oct-25,21.40,21.40,20.99,21.38,51767030
13-Oct-25,21.19,21.53,21.07,21.42,49535562
10-Oct-25,20.87,21.74,20.66,21.05,71460761
09-Oct-25,21.05,21.19,20.67,20.87,53621550
08-Oct-25,22.12,22.17,20.94,20.98,208010446
07-Oct-25,22.21,22.42,21.74,22.09,53251230
06-Oct-25,22.82,22.82,22.14,22.47,28114119
03-Oct-25,22.79,23.09,22.61,22.67,33788228
02-Oct-25,23.19,23.20,22.61,22.94,44871459
01-Oct-25,22.82,23.09,22.41,23.05,42060361
30-Sep-25,23.13,23.26,22.68,22.73,44254866
29-Sep-25,23.22,23.42,22.59,22.98,29909671
26-Sep-25,23.12,23.37,22.77,23.14,39928274
25-Sep-25,23.42,23.49,23.05,23.05,33359006
24-Sep-25,23.48,23.58,23.15,23.38,30525309
23-Sep-25,23.27,23.85,23.25,23.47,44645321
22-Sep-25,23.92,23.92,23.13,23.26,48998634
19-Sep-25,24.24,24.51,23.93,24.01,117998748
18-Sep-25,23.62,24.24,23.53,24.07,80955461

*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