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
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	2,36%	0,68	29,47	28,66	28,30	29,47	59M	8.233
11/07/2024	-1,44%	-0,42	28,79	29,31	28,73	29,48	81M	9.129
10/07/2024	0,48%	0,14	29,21	29,14	28,91	29,59	44M	9.223
09/07/2024	1,18%	0,34	29,07	28,50	28,42	29,07	88M	7.126
08/07/2024	-0,76%	-0,22	28,73	28,95	28,41	29,22	111M	13.977
05/07/2024	0,42%	0,12	28,95	29,09	28,70	29,50	54M	9.825
04/07/2024	-0,17%	-0,05	28,83	29,24	28,60	29,24	46M	7.158
03/07/2024	0,63%	0,18	28,88	28,91	28,62	29,21	92M	11.582
02/07/2024	-0,83%	-0,24	28,70	28,71	28,65	29,29	68M	9.020
01/07/2024	0,84%	0,24	28,94	28,23	27,98	29,05	185M	13.390
28/06/2024	-2,11%	-0,62	28,70	28,96	28,70	29,43	78M	10.060
27/06/2024	0,86%	0,25	29,32	28,83	28,83	29,40	44M	6.411
26/06/2024	-1,09%	-0,32	29,07	29,09	28,73	29,29	43M	7.566
25/06/2024	0,51%	0,15	29,39	29,26	28,98	29,42	44M	6.088
24/06/2024	0,65%	0,19	29,24	28,97	28,82	29,42	47M	7.398
21/06/2024	0,90%	0,26	29,05	28,92	28,38	29,05	143M	11.692
20/06/2024	-2,11%	-0,62	28,79	29,50	28,57	29,86	95M	8.404
19/06/2024	2,05%	0,59	29,41	28,81	28,64	29,41	146M	7.188
18/06/2024	0,42%	0,12	28,82	28,65	28,46	28,89	155M	8.075
17/06/2024	-0,14%	-0,04	28,70	28,74	28,50	28,86	82M	4.431
14/06/2024	0,45%	0,13	28,74	28,27	28,18	28,92	44M	6.203
13/06/2024	-0,31%	-0,09	28,61	28,41	28,41	28,94	67M	7.408
12/06/2024	-1,10%	-0,32	28,70	29,18	28,26	29,38	166M	12.295
11/06/2024	0,76%	0,22	29,02	29,15	28,69	29,46	34M	4.034
10/06/2024	0,31%	0,09	28,80	28,61	28,37	28,91	36M	4.575
07/06/2024	-1,20%	-0,35	28,71	28,32	28,32	28,93	53M	8.101
06/06/2024	1,18%	0,34	29,06	28,54	28,50	29,61	48M	6.533
05/06/2024	1,09%	0,31	28,72	28,25	28,04	28,92	158M	16.734
04/06/2024	-0,70%	-0,20	28,41	28,62	28,08	28,80	159M	14.234
03/06/2024	5,38%	1,46	28,61	27,11	27,11	28,87	148M	12.747
31/05/2024	-3,38%	-0,95	27,15	28,25	26,72	28,32	179M	13.938
29/05/2024	-6,02%	-1,80	28,10	29,80	27,85	29,89	234M	16.471
28/05/2024	-0,17%	-0,05	29,90	30,35	29,61	30,35	201M	19.252
27/05/2024	0,84%	0,25	29,95	29,70	29,58	30,02	35M	3.032
24/05/2024	-1,30%	-0,39	29,70	29,74	29,53	30,21	93M	5.744
23/05/2024	0,00%	0,00	30,09	29,90	29,79	30,42	49M	7.475
22/05/2024	-0,20%	-0,06	30,09	30,00	28,83	30,26	182M	10.014
21/05/2024	-2,33%	-0,72	30,15	30,97	30,00	31,06	59M	4.567
20/05/2024	1,78%	0,54	30,87	30,00	29,96	30,97	127M	8.812
17/05/2024	0,17%	0,05	30,33	30,04	30,00	30,46	83M	8.124
16/05/2024	-0,26%	-0,08	30,28	30,56	30,02	30,56	99M	9.678
15/05/2024	-0,20%	-0,06	30,36	30,50	30,02	30,54	43M	7.108
14/05/2024	0,20%	0,06	30,42	30,46	30,25	30,63	39M	5.505
13/05/2024	1,10%	0,33	30,36	30,07	29,95	30,51	69M	6.985
10/05/2024	-1,18%	-0,36	30,03	30,30	29,81	30,56	74M	6.448
09/05/2024	-0,20%	-0,06	30,39	30,07	29,68	30,49	46M	5.928
08/05/2024	1,03%	0,31	30,45	29,92	29,59	30,45	54M	5.223
07/05/2024	0,37%	0,11	30,14	30,14	30,00	30,50	79M	8.924
06/05/2024	-0,76%	-0,23	30,03	30,14	29,94	30,43	44M	7.403
03/05/2024	1,58%	0,47	30,26	30,43	29,91	30,61	239M	11.949
02/05/2024	0,91%	0,27	29,79	30,19	29,79	30,22	164M	12.787
30/04/2024	-1,86%	-0,56	29,52	29,92	29,09	30,07	119M	16.191
29/04/2024	5,36%	1,53	30,08	29,36	29,20	30,39	275M	30.648
26/04/2024	5,16%	1,40	28,55	27,40	27,31	28,66	211M	20.423
25/04/2024	-5,66%	-1,63	27,15	28,79	27,11	28,98	136M	17.391
24/04/2024	-1,07%	-0,31	28,78	28,79	28,68	29,15	85M	11.713
23/04/2024	0,31%	0,09	29,09	28,85	28,54	29,25	90M	8.166
22/04/2024	2,29%	0,65	29,00	28,23	28,22	29,25	123M	16.793
19/04/2024	-0,18%	-0,05	28,35	28,40	28,03	28,83	138M	20.841
18/04/2024	0,35%	0,10	28,40	28,34	27,50	28,47	137M	18.033
17/04/2024	-3,81%	-1,12	28,30	29,66	28,17	29,66	180M	24.004
16/04/2024	0,14%	0,04	29,42	29,31	28,95	29,83	79M	13.982
15/04/2024	-2,23%	-0,67	29,38	30,00	29,30	30,15	123M	14.639
12/04/2024	-0,23%	-0,07	30,05	30,11	29,74	30,17	85M	10.738
11/04/2024	-2,08%	-0,64	30,12	30,77	30,01	30,96	89M	13.121
10/04/2024	-1,88%	-0,59	30,76	31,30	30,63	31,48	195M	20.327
09/04/2024	0,64%	0,20	31,35	31,19	31,19	31,83	144M	15.766
08/04/2024	-0,26%	-0,08	31,15	31,24	30,90	31,63	104M	12.303
05/04/2024	-1,26%	-0,40	31,23	31,65	31,23	32,20	113M	11.865
04/04/2024	0,19%	0,06	31,63	31,62	31,54	32,58	77M	11.787
03/04/2024	-1,34%	-0,43	31,57	32,01	31,22	32,02	74M	8.862
02/04/2024	-0,96%	-0,31	32,00	32,20	31,78	32,45	41M	5.105
01/04/2024	-1,88%	-0,62	32,31	33,06	32,30	33,06	70M	6.151
28/03/2024	-1,41%	-0,47	32,93	33,33	32,39	33,45	117M	11.479
27/03/2024	-	-	33,40	33,34	33,10	33,66	33M	4.407

Date,Open,High,Low,Close,Volume
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
11-Jul-24,29.31,29.48,28.73,28.79,80991288
10-Jul-24,29.14,29.59,28.91,29.21,43723146
09-Jul-24,28.50,29.07,28.42,29.07,88029339
08-Jul-24,28.95,29.22,28.41,28.73,110840306
05-Jul-24,29.09,29.50,28.70,28.95,54076387
04-Jul-24,29.24,29.24,28.60,28.83,46371856
03-Jul-24,28.91,29.21,28.62,28.88,92278449
02-Jul-24,28.71,29.29,28.65,28.70,68422347
01-Jul-24,28.23,29.05,27.98,28.94,185005331
28-Jun-24,28.96,29.43,28.70,28.70,77858525
27-Jun-24,28.83,29.40,28.83,29.32,43682420
26-Jun-24,29.09,29.29,28.73,29.07,43138467
25-Jun-24,29.26,29.42,28.98,29.39,43812774
24-Jun-24,28.97,29.42,28.82,29.24,47103509
21-Jun-24,28.92,29.05,28.38,29.05,143168712
20-Jun-24,29.50,29.86,28.57,28.79,94955053
19-Jun-24,28.81,29.41,28.64,29.41,145905631
18-Jun-24,28.65,28.89,28.46,28.82,155407872
17-Jun-24,28.74,28.86,28.50,28.70,81808839
14-Jun-24,28.27,28.92,28.18,28.74,44431156
13-Jun-24,28.41,28.94,28.41,28.61,67220220
12-Jun-24,29.18,29.38,28.26,28.70,165901522
11-Jun-24,29.15,29.46,28.69,29.02,33746426
10-Jun-24,28.61,28.91,28.37,28.80,36123954
07-Jun-24,28.32,28.93,28.32,28.71,52986582
06-Jun-24,28.54,29.61,28.50,29.06,48201985
05-Jun-24,28.25,28.92,28.04,28.72,158002270
04-Jun-24,28.62,28.80,28.08,28.41,158669237
03-Jun-24,27.11,28.87,27.11,28.61,147548943
31-May-24,28.25,28.32,26.72,27.15,179162921
29-May-24,29.80,29.89,27.85,28.10,234343300
28-May-24,30.35,30.35,29.61,29.90,200501426
27-May-24,29.70,30.02,29.58,29.95,34933704
24-May-24,29.74,30.21,29.53,29.70,93391186
23-May-24,29.90,30.42,29.79,30.09,49162191
22-May-24,30.00,30.26,28.83,30.09,181619154
21-May-24,30.97,31.06,30.00,30.15,58585906
20-May-24,30.00,30.97,29.96,30.87,126711974
17-May-24,30.04,30.46,30.00,30.33,82531310
16-May-24,30.56,30.56,30.02,30.28,98647363
15-May-24,30.50,30.54,30.02,30.36,42977715
14-May-24,30.46,30.63,30.25,30.42,38968314
13-May-24,30.07,30.51,29.95,30.36,69287859
10-May-24,30.30,30.56,29.81,30.03,74348242
09-May-24,30.07,30.49,29.68,30.39,45912137
08-May-24,29.92,30.45,29.59,30.45,54386846
07-May-24,30.14,30.50,30.00,30.14,79347897
06-May-24,30.14,30.43,29.94,30.03,43632728
03-May-24,30.43,30.61,29.91,30.26,239262758
02-May-24,30.19,30.22,29.79,29.79,164179910
30-Apr-24,29.92,30.07,29.09,29.52,119072839
29-Apr-24,29.36,30.39,29.20,30.08,275454940
26-Apr-24,27.40,28.66,27.31,28.55,211308329
25-Apr-24,28.79,28.98,27.11,27.15,135582095
24-Apr-24,28.79,29.15,28.68,28.78,85434138
23-Apr-24,28.85,29.25,28.54,29.09,90145590
22-Apr-24,28.23,29.25,28.22,29.00,122849683
19-Apr-24,28.40,28.83,28.03,28.35,138043270
18-Apr-24,28.34,28.47,27.50,28.40,136960829
17-Apr-24,29.66,29.66,28.17,28.30,180324981
16-Apr-24,29.31,29.83,28.95,29.42,79388914
15-Apr-24,30.00,30.15,29.30,29.38,122747384
12-Apr-24,30.11,30.17,29.74,30.05,85467365
11-Apr-24,30.77,30.96,30.01,30.12,89313672
10-Apr-24,31.30,31.48,30.63,30.76,195107450
09-Apr-24,31.19,31.83,31.19,31.35,143696774
08-Apr-24,31.24,31.63,30.90,31.15,103961020
05-Apr-24,31.65,32.20,31.23,31.23,113074524
04-Apr-24,31.62,32.58,31.54,31.63,76512629
03-Apr-24,32.01,32.02,31.22,31.57,73581099
02-Apr-24,32.20,32.45,31.78,32.00,41099769
01-Apr-24,33.06,33.06,32.30,32.31,70468833
28-Mar-24,33.33,33.45,32.39,32.93,116811784
27-Mar-24,33.34,33.66,33.10,33.40,32815631

*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