Cotação atual, histórico e gráfico do papel: HYPE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -3,88% | -1,12 | 27,78 | 28,20 | 27,61 | 28,44 | 169M | 20.598 |
| 21/02/2019 | -1,93% | -0,57 | 28,90 | 29,61 | 28,80 | 29,69 | 67M | 12.628 |
| 20/02/2019 | -2,00% | -0,60 | 29,47 | 30,24 | 29,19 | 30,24 | 63M | 12.591 |
| 19/02/2019 | 0,67% | 0,20 | 30,07 | 30,07 | 29,77 | 30,20 | 46M | 6.219 |
| 18/02/2019 | -0,20% | -0,06 | 29,87 | 29,94 | 29,76 | 30,48 | 43M | 9.012 |
| 15/02/2019 | -0,60% | -0,18 | 29,93 | 30,54 | 29,88 | 30,60 | 112M | 11.026 |
| 14/02/2019 | -0,13% | -0,04 | 30,11 | 30,22 | 29,80 | 30,35 | 44M | 7.795 |
| 13/02/2019 | 0,27% | 0,08 | 30,15 | 30,39 | 29,83 | 30,69 | 92M | 14.681 |
| 12/02/2019 | -2,27% | -0,70 | 30,07 | 30,99 | 29,91 | 31,02 | 87M | 15.473 |
| 11/02/2019 | -2,63% | -0,83 | 30,77 | 31,72 | 30,70 | 31,82 | 68M | 13.176 |
| 08/02/2019 | 0,16% | 0,05 | 31,60 | 31,40 | 30,82 | 31,79 | 51M | 8.836 |
| 07/02/2019 | 0,29% | 0,09 | 31,55 | 31,60 | 31,13 | 31,92 | 42M | 8.319 |
| 06/02/2019 | -2,45% | -0,79 | 31,46 | 32,18 | 31,22 | 32,18 | 107M | 7.965 |
| 05/02/2019 | 0,78% | 0,25 | 32,25 | 32,07 | 31,93 | 32,34 | 53M | 6.955 |
| 04/02/2019 | 2,14% | 0,67 | 32,00 | 31,34 | 31,15 | 32,07 | 68M | 9.266 |
| 01/02/2019 | -1,63% | -0,52 | 31,33 | 31,72 | 30,95 | 32,08 | 80M | 16.471 |
| 31/01/2019 | -0,47% | -0,15 | 31,85 | 32,28 | 31,58 | 32,35 | 70M | 13.816 |
| 30/01/2019 | -1,45% | -0,47 | 32,00 | 32,60 | 31,55 | 32,88 | 85M | 15.369 |
| 29/01/2019 | -1,70% | -0,56 | 32,47 | 33,29 | 32,47 | 33,93 | 45M | 7.937 |
| 28/01/2019 | 1,72% | 0,56 | 33,03 | 32,47 | 32,28 | 33,42 | 43M | 7.110 |
| 24/01/2019 | -0,34% | -0,11 | 32,47 | 32,50 | 32,11 | 32,81 | 55M | 8.883 |
| 23/01/2019 | 0,25% | 0,08 | 32,58 | 32,70 | 32,45 | 33,30 | 42M | 6.268 |
| 22/01/2019 | -0,61% | -0,20 | 32,50 | 32,84 | 32,44 | 33,33 | 44M | 6.360 |
| 21/01/2019 | -0,97% | -0,32 | 32,70 | 33,01 | 32,32 | 33,01 | 25M | 4.780 |
| 18/01/2019 | -0,24% | -0,08 | 33,02 | 33,04 | 32,83 | 33,61 | 53M | 7.868 |
| 17/01/2019 | 1,04% | 0,34 | 33,10 | 32,77 | 32,50 | 33,62 | 53M | 8.018 |
| 16/01/2019 | -0,76% | -0,25 | 32,76 | 32,94 | 32,69 | 33,38 | 36M | 6.772 |
| 15/01/2019 | 0,00% | 0,00 | 33,01 | 32,92 | 32,66 | 33,19 | 50M | 6.304 |
| 14/01/2019 | 0,09% | 0,03 | 33,01 | 32,71 | 32,63 | 33,67 | 52M | 8.482 |
| 11/01/2019 | 6,73% | 2,08 | 32,98 | 30,89 | 30,89 | 33,24 | 132M | 10.302 |
| 10/01/2019 | 0,98% | 0,30 | 30,90 | 30,39 | 30,39 | 30,96 | 48M | 9.835 |
| 09/01/2019 | -0,97% | -0,30 | 30,60 | 30,91 | 30,33 | 31,02 | 104M | 11.829 |
| 08/01/2019 | -0,16% | -0,05 | 30,90 | 31,08 | 30,77 | 31,38 | 66M | 7.679 |
| 07/01/2019 | -1,59% | -0,50 | 30,95 | 31,40 | 30,80 | 31,47 | 32M | 4.308 |
| 04/01/2019 | -0,47% | -0,15 | 31,45 | 31,38 | 30,94 | 31,87 | 48M | 9.010 |
| 03/01/2019 | 1,44% | 0,45 | 31,60 | 31,00 | 30,66 | 31,69 | 64M | 11.565 |
| 02/01/2019 | 3,15% | 0,95 | 31,15 | 30,29 | 30,20 | 31,44 | 48M | 8.645 |
| 28/12/2018 | 0,83% | 0,25 | 30,20 | 30,21 | 29,98 | 30,50 | 55M | 9.222 |
| 27/12/2018 | 0,17% | 0,05 | 29,95 | 30,15 | 29,83 | 30,16 | 26M | 5.335 |
| 26/12/2018 | -1,74% | -0,53 | 29,90 | 29,82 | 29,61 | 30,00 | 19M | 3.718 |
| 21/12/2018 | -0,39% | -0,12 | 30,43 | 30,80 | 30,43 | 31,06 | 92M | 7.035 |
| 20/12/2018 | 1,87% | 0,56 | 30,55 | 30,23 | 30,14 | 30,76 | 52M | 8.764 |
| 19/12/2018 | -2,47% | -0,76 | 29,99 | 30,90 | 29,99 | 30,94 | 85M | 11.884 |
| 18/12/2018 | 0,56% | 0,17 | 30,75 | 30,78 | 30,56 | 31,00 | 73M | 7.866 |
| 17/12/2018 | -1,26% | -0,39 | 30,58 | 30,90 | 30,57 | 31,29 | 50M | 7.088 |
| 14/12/2018 | -1,78% | -0,56 | 30,97 | 31,32 | 30,90 | 31,82 | 62M | 7.011 |
| 13/12/2018 | -0,54% | -0,17 | 31,53 | 31,66 | 31,42 | 31,98 | 43M | 6.599 |
| 12/12/2018 | -0,56% | -0,18 | 31,70 | 32,20 | 31,61 | 32,24 | 159M | 10.316 |
| 11/12/2018 | -0,47% | -0,15 | 31,88 | 32,27 | 31,66 | 32,65 | 72M | 10.185 |
| 10/12/2018 | 1,52% | 0,48 | 32,03 | 31,56 | 31,41 | 32,12 | 117M | 8.422 |
| 07/12/2018 | -0,91% | -0,29 | 31,55 | 31,95 | 31,35 | 32,22 | 35M | 6.128 |
| 06/12/2018 | 0,63% | 0,20 | 31,84 | 31,20 | 31,04 | 32,07 | 54M | 9.771 |
| 05/12/2018 | 0,57% | 0,18 | 31,64 | 31,79 | 31,31 | 31,83 | 28M | 4.009 |
| 04/12/2018 | -2,27% | -0,73 | 31,46 | 32,27 | 31,41 | 32,40 | 84M | 9.283 |
| 03/12/2018 | 0,28% | 0,09 | 32,19 | 32,10 | 31,82 | 32,77 | 49M | 7.014 |
| 30/11/2018 | 0,00% | 0,00 | 32,10 | 31,84 | 31,80 | 32,90 | 155M | 6.993 |
| 29/11/2018 | 0,78% | 0,25 | 32,10 | 31,52 | 31,50 | 32,41 | 37M | 6.761 |
| 28/11/2018 | 0,95% | 0,30 | 31,85 | 31,51 | 31,20 | 32,10 | 61M | 7.648 |
| 27/11/2018 | 1,41% | 0,44 | 31,55 | 31,37 | 30,99 | 31,74 | 52M | 9.540 |
| 26/11/2018 | -0,45% | -0,14 | 31,11 | 31,48 | 30,80 | 31,69 | 45M | 7.701 |
| 23/11/2018 | 2,26% | 0,69 | 31,25 | 30,56 | 30,25 | 31,29 | 40M | 7.493 |
| 22/11/2018 | 1,29% | 0,39 | 30,56 | 29,94 | 29,92 | 30,77 | 14M | 2.363 |
| 21/11/2018 | 1,41% | 0,42 | 30,17 | 29,60 | 29,39 | 30,29 | 47M | 8.723 |
| 19/11/2018 | -0,93% | -0,28 | 29,75 | 29,72 | 29,20 | 29,75 | 45M | 7.517 |
| 16/11/2018 | 1,59% | 0,47 | 30,03 | 29,67 | 29,40 | 30,30 | 44M | 8.012 |
| 14/11/2018 | 0,37% | 0,11 | 29,56 | 29,64 | 29,18 | 29,70 | 32M | 5.176 |
| 13/11/2018 | -0,51% | -0,15 | 29,45 | 29,62 | 28,98 | 29,68 | 65M | 10.156 |
| 12/11/2018 | -1,33% | -0,40 | 29,60 | 30,10 | 29,16 | 30,10 | 49M | 7.131 |
| 09/11/2018 | 1,32% | 0,39 | 30,00 | 29,80 | 29,46 | 30,15 | 41M | 8.513 |
| 08/11/2018 | -1,14% | -0,34 | 29,61 | 29,96 | 29,59 | 30,68 | 57M | 5.631 |
| 07/11/2018 | -0,13% | -0,04 | 29,95 | 30,00 | 29,61 | 30,39 | 29M | 4.491 |
| 06/11/2018 | -1,93% | -0,59 | 29,99 | 30,15 | 29,83 | 30,46 | 92M | 4.131 |
| 05/11/2018 | 1,26% | 0,38 | 30,58 | 30,30 | 30,18 | 30,98 | 37M | 6.560 |
| 01/11/2018 | 1,41% | 0,42 | 30,20 | 29,79 | 29,53 | 30,38 | 33M | 5.364 |
| 31/10/2018 | -0,10% | -0,03 | 29,78 | 30,17 | 29,33 | 30,23 | 44M | 7.177 |
| 30/10/2018 | 3,51% | 1,01 | 29,81 | 29,31 | 29,02 | 30,30 | 56M | 12.482 |
| 29/10/2018 | -2,70% | -0,80 | 28,80 | 30,23 | 28,18 | 30,49 | 91M | 15.061 |
| 26/10/2018 | -1,82% | -0,55 | 29,60 | 30,20 | 29,12 | 30,27 | 95M | 10.491 |
| 25/10/2018 | 0,97% | 0,29 | 30,15 | 29,80 | 29,80 | 30,48 | 33M | 7.177 |
| 24/10/2018 | -1,78% | -0,54 | 29,86 | 30,82 | 29,70 | 31,11 | 70M | 10.473 |
| 23/10/2018 | 0,40% | 0,12 | 30,40 | 29,83 | 29,37 | 30,69 | 45M | 7.619 |
| 22/10/2018 | 0,60% | 0,18 | 30,28 | 30,16 | 29,96 | 30,57 | 20M | 4.110 |
| 19/10/2018 | 1,04% | 0,31 | 30,10 | 29,96 | 29,68 | 30,37 | 30M | 3.072 |
| 18/10/2018 | -0,70% | -0,21 | 29,79 | 29,88 | 29,57 | 30,34 | 51M | 5.958 |
| 17/10/2018 | 0,44% | 0,13 | 30,00 | 29,60 | 29,25 | 30,41 | 53M | 8.677 |
| 16/10/2018 | -1,97% | -0,60 | 29,87 | 30,54 | 29,39 | 30,69 | 63M | 7.288 |
| 15/10/2018 | -1,46% | -0,45 | 30,47 | 30,93 | 30,16 | 31,37 | 40M | 6.247 |
| 11/10/2018 | 1,05% | 0,32 | 30,92 | 31,00 | 30,51 | 31,46 | 93M | 10.531 |
| 10/10/2018 | -0,97% | -0,30 | 30,60 | 30,29 | 30,27 | 31,18 | 57M | 6.692 |
| 09/10/2018 | 2,18% | 0,66 | 30,90 | 30,70 | 30,33 | 31,04 | 46M | 8.127 |
| 08/10/2018 | 0,47% | 0,14 | 30,24 | 32,00 | 30,23 | 32,00 | 149M | 17.411 |
| 05/10/2018 | -0,03% | -0,01 | 30,10 | 30,67 | 29,90 | 30,92 | 40M | 5.684 |
| 04/10/2018 | -0,46% | -0,14 | 30,11 | 30,24 | 29,49 | 30,24 | 40M | 7.156 |
| 03/10/2018 | 4,78% | 1,38 | 30,25 | 29,74 | 29,60 | 30,78 | 101M | 19.528 |
| 02/10/2018 | 2,19% | 0,62 | 28,87 | 29,02 | 28,83 | 29,28 | 51M | 11.117 |
| 01/10/2018 | -0,95% | -0,27 | 28,25 | 28,55 | 27,95 | 28,73 | 15M | 2.631 |
| 28/09/2018 | -1,62% | -0,47 | 28,52 | 28,63 | 28,16 | 29,37 | 98M | 4.393 |
| 27/09/2018 | 2,80% | 0,79 | 28,99 | 28,20 | 28,19 | 29,11 | 49M | 9.132 |
| 26/09/2018 | -0,63% | -0,18 | 28,20 | 28,11 | 27,83 | 28,50 | 45M | 8.736 |
| 25/09/2018 | 0,28% | 0,08 | 28,38 | 27,73 | 27,61 | 28,82 | 61M | 10.948 |
| 24/09/2018 | -2,28% | -0,66 | 28,30 | 28,66 | 28,12 | 28,93 | 25M | 4.401 |
Date,Open,High,Low,Close,Volume
22-Feb-19,28.20,28.44,27.61,27.78,168539402
21-Feb-19,29.61,29.69,28.80,28.90,67160460
20-Feb-19,30.24,30.24,29.19,29.47,62881144
19-Feb-19,30.07,30.20,29.77,30.07,45760860
18-Feb-19,29.94,30.48,29.76,29.87,43152668
15-Feb-19,30.54,30.60,29.88,29.93,112412990
14-Feb-19,30.22,30.35,29.80,30.11,43829059
13-Feb-19,30.39,30.69,29.83,30.15,91600030
12-Feb-19,30.99,31.02,29.91,30.07,86752698
11-Feb-19,31.72,31.82,30.70,30.77,67951615
08-Feb-19,31.40,31.79,30.82,31.60,50523859
07-Feb-19,31.60,31.92,31.13,31.55,42358963
06-Feb-19,32.18,32.18,31.22,31.46,106719449
05-Feb-19,32.07,32.34,31.93,32.25,53466990
04-Feb-19,31.34,32.07,31.15,32.00,67770415
01-Feb-19,31.72,32.08,30.95,31.33,80167144
31-Jan-19,32.28,32.35,31.58,31.85,70232532
30-Jan-19,32.60,32.88,31.55,32.00,85282650
29-Jan-19,33.29,33.93,32.47,32.47,44637956
28-Jan-19,32.47,33.42,32.28,33.03,42890591
24-Jan-19,32.50,32.81,32.11,32.47,55033594
23-Jan-19,32.70,33.30,32.45,32.58,42238240
22-Jan-19,32.84,33.33,32.44,32.50,44399267
21-Jan-19,33.01,33.01,32.32,32.70,24617720
18-Jan-19,33.04,33.61,32.83,33.02,53020026
17-Jan-19,32.77,33.62,32.50,33.10,53165539
16-Jan-19,32.94,33.38,32.69,32.76,35702887
15-Jan-19,32.92,33.19,32.66,33.01,49868226
14-Jan-19,32.71,33.67,32.63,33.01,52142837
11-Jan-19,30.89,33.24,30.89,32.98,131653353
10-Jan-19,30.39,30.96,30.39,30.90,47666383
09-Jan-19,30.91,31.02,30.33,30.60,103518864
08-Jan-19,31.08,31.38,30.77,30.90,65514830
07-Jan-19,31.40,31.47,30.80,30.95,31682770
04-Jan-19,31.38,31.87,30.94,31.45,48077676
03-Jan-19,31.00,31.69,30.66,31.60,63976569
02-Jan-19,30.29,31.44,30.20,31.15,48177379
28-Dec-18,30.21,30.50,29.98,30.20,55062498
27-Dec-18,30.15,30.16,29.83,29.95,26062241
26-Dec-18,29.82,30.00,29.61,29.90,18567540
21-Dec-18,30.80,31.06,30.43,30.43,91816294
20-Dec-18,30.23,30.76,30.14,30.55,51636787
19-Dec-18,30.90,30.94,29.99,29.99,84849966
18-Dec-18,30.78,31.00,30.56,30.75,72818037
17-Dec-18,30.90,31.29,30.57,30.58,50078873
14-Dec-18,31.32,31.82,30.90,30.97,61878478
13-Dec-18,31.66,31.98,31.42,31.53,43240504
12-Dec-18,32.20,32.24,31.61,31.70,158909160
11-Dec-18,32.27,32.65,31.66,31.88,72207192
10-Dec-18,31.56,32.12,31.41,32.03,116953630
07-Dec-18,31.95,32.22,31.35,31.55,34705761
06-Dec-18,31.20,32.07,31.04,31.84,53887588
05-Dec-18,31.79,31.83,31.31,31.64,27901152
04-Dec-18,32.27,32.40,31.41,31.46,83862086
03-Dec-18,32.10,32.77,31.82,32.19,49387977
30-Nov-18,31.84,32.90,31.80,32.10,154777806
29-Nov-18,31.52,32.41,31.50,32.10,36864036
28-Nov-18,31.51,32.10,31.20,31.85,60825260
27-Nov-18,31.37,31.74,30.99,31.55,52295741
26-Nov-18,31.48,31.69,30.80,31.11,45155480
23-Nov-18,30.56,31.29,30.25,31.25,39832489
22-Nov-18,29.94,30.77,29.92,30.56,14307066
21-Nov-18,29.60,30.29,29.39,30.17,46824341
19-Nov-18,29.72,29.75,29.20,29.75,44669904
16-Nov-18,29.67,30.30,29.40,30.03,43948296
14-Nov-18,29.64,29.70,29.18,29.56,32002742
13-Nov-18,29.62,29.68,28.98,29.45,65190391
12-Nov-18,30.10,30.10,29.16,29.60,48527348
09-Nov-18,29.80,30.15,29.46,30.00,40979001
08-Nov-18,29.96,30.68,29.59,29.61,56561485
07-Nov-18,30.00,30.39,29.61,29.95,28570008
06-Nov-18,30.15,30.46,29.83,29.99,92130627
05-Nov-18,30.30,30.98,30.18,30.58,37025193
01-Nov-18,29.79,30.38,29.53,30.20,32847623
31-Oct-18,30.17,30.23,29.33,29.78,43746495
30-Oct-18,29.31,30.30,29.02,29.81,56280637
29-Oct-18,30.23,30.49,28.18,28.80,91445406
26-Oct-18,30.20,30.27,29.12,29.60,94579697
25-Oct-18,29.80,30.48,29.80,30.15,33447862
24-Oct-18,30.82,31.11,29.70,29.86,70204522
23-Oct-18,29.83,30.69,29.37,30.40,45370918
22-Oct-18,30.16,30.57,29.96,30.28,19596213
19-Oct-18,29.96,30.37,29.68,30.10,30254482
18-Oct-18,29.88,30.34,29.57,29.79,51125706
17-Oct-18,29.60,30.41,29.25,30.00,52680723
16-Oct-18,30.54,30.69,29.39,29.87,62851522
15-Oct-18,30.93,31.37,30.16,30.47,40015704
11-Oct-18,31.00,31.46,30.51,30.92,92986218
10-Oct-18,30.29,31.18,30.27,30.60,57053294
09-Oct-18,30.70,31.04,30.33,30.90,45933739
08-Oct-18,32.00,32.00,30.23,30.24,148927705
05-Oct-18,30.67,30.92,29.90,30.10,40126750
04-Oct-18,30.24,30.24,29.49,30.11,40175204
03-Oct-18,29.74,30.78,29.60,30.25,101449903
02-Oct-18,29.02,29.28,28.83,28.87,50920234
01-Oct-18,28.55,28.73,27.95,28.25,15191383
28-Sep-18,28.63,29.37,28.16,28.52,97514868
27-Sep-18,28.20,29.11,28.19,28.99,49393941
26-Sep-18,28.11,28.50,27.83,28.20,45127743
25-Sep-18,27.73,28.82,27.61,28.38,61065072
24-Sep-18,28.66,28.93,28.12,28.30,24511385
21-Sep-18,28.60,29.03,28.41,28.96,24511385
20-Sep-18,28.03,28.74,27.82,28.30,24511385
19-Sep-18,27.75,28.23,27.42,27.64,24511385
18-Sep-18,27.88,28.20,27.70,28.07,24511385
17-Sep-18,27.57,28.19,27.32,28.08,24511385
14-Sep-18,26.49,28.20,26.49,27.75,24511385
13-Sep-18,26.79,27.10,26.42,26.70,24511385
12-Sep-18,27.30,27.50,26.77,26.81,24511385
11-Sep-18,27.05,27.32,26.70,27.08,24511385
10-Sep-18,28.21,28.41,27.09,27.46,24511385
06-Sep-18,27.63,27.95,27.39,27.82,24511385
05-Sep-18,27.52,27.78,27.31,27.60,24511385
04-Sep-18,27.87,28.00,27.59,27.80,24511385
03-Sep-18,27.20,28.21,27.20,28.05,24511385
31-Aug-18,27.46,27.96,27.15,27.40,24511385
30-Aug-18,28.26,28.32,27.32,27.66,24511385
29-Aug-18,28.66,28.74,28.04,28.48,24511385
28-Aug-18,28.70,28.74,28.13,28.47,24511385
27-Aug-18,29.14,29.48,28.73,28.92,24511385
24-Aug-18,28.58,29.78,28.24,28.86,24511385
23-Aug-18,28.21,28.62,27.85,28.41,24511385
22-Aug-18,27.60,28.42,27.58,28.41,24511385
21-Aug-18,27.94,28.30,27.60,27.82,24511385
20-Aug-18,27.98,28.67,27.78,28.30,24511385
17-Aug-18,27.81,28.60,27.51,28.42,24511385
16-Aug-18,28.36,28.53,27.70,28.32,24511385
15-Aug-18,28.28,28.83,27.86,28.57,24511385
14-Aug-18,28.61,28.71,28.07,28.40,24511385
13-Aug-18,27.00,28.74,26.73,28.46,24511385
10-Aug-18,27.61,27.61,26.95,27.25,24511385
09-Aug-18,28.23,28.34,27.80,27.83,24511385
08-Aug-18,29.01,29.30,28.20,28.46,24511385
07-Aug-18,29.23,29.46,28.70,28.85,24511385
*exoneração de responsabilidade