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
29/09/2020	-0,31%	-0,09	29,25	29,38	28,91	29,69	118M	17.458
28/09/2020	-4,24%	-1,30	29,34	30,80	29,28	30,91	81M	15.061
25/09/2020	-0,42%	-0,13	30,64	30,61	30,10	30,68	58M	9.785
24/09/2020	3,50%	1,04	30,77	29,90	29,83	31,16	84M	16.773
23/09/2020	-3,85%	-1,19	29,73	30,70	29,73	30,83	82M	14.629
22/09/2020	1,84%	0,56	30,92	30,40	30,26	31,34	120M	17.950
21/09/2020	0,46%	0,14	30,36	30,02	29,60	30,51	62M	10.904
18/09/2020	-3,45%	-1,08	30,22	31,12	30,18	31,28	100M	16.282
17/09/2020	1,43%	0,44	31,30	30,53	30,36	31,70	114M	22.763
16/09/2020	-2,47%	-0,78	30,86	31,77	30,70	31,85	100M	17.880
15/09/2020	1,28%	0,40	31,64	31,36	31,00	32,24	110M	20.093

14/09/2020	1,92%	0,59	31,24	30,94	30,67	31,56	65M	11.828
11/09/2020	-3,59%	-1,14	30,65	31,46	30,43	31,52	96M	19.559
10/09/2020	0,54%	0,17	31,79	31,64	31,25	32,33	119M	17.298
09/09/2020	0,09%	0,03	31,62	31,73	30,64	32,00	192M	24.390
08/09/2020	-2,11%	-0,68	31,59	31,82	31,58	32,14	67M	11.434
04/09/2020	-1,07%	-0,35	32,27	32,38	31,56	32,83	84M	16.894
03/09/2020	-1,92%	-0,64	32,62	33,25	32,39	33,66	91M	16.394
02/09/2020	3,42%	1,10	33,26	32,16	32,09	33,26	81M	12.629
01/09/2020	1,61%	0,51	32,16	32,06	31,68	32,53	109M	18.637
31/08/2020	-5,92%	-1,99	31,65	33,46	31,65	33,49	172M	19.546
28/08/2020	3,60%	1,17	33,64	32,74	32,56	33,77	104M	16.011
27/08/2020	-0,09%	-0,03	32,47	32,45	31,95	32,72	75M	12.659
26/08/2020	-2,31%	-0,77	32,50	33,30	31,81	33,50	148M	16.656
25/08/2020	3,03%	0,98	33,27	32,59	32,24	33,27	104M	13.741
24/08/2020	-1,19%	-0,39	32,29	32,81	32,02	32,92	58M	11.361
21/08/2020	2,64%	0,84	32,68	31,75	31,42	32,73	98M	15.415
20/08/2020	0,28%	0,09	31,84	31,31	30,75	32,10	67M	13.732
19/08/2020	-3,44%	-1,13	31,75	32,48	31,67	32,65	99M	15.332
18/08/2020	1,29%	0,42	32,88	32,71	32,00	32,88	193M	16.642
17/08/2020	-3,10%	-1,04	32,46	33,36	31,75	33,53	104M	17.046
14/08/2020	1,24%	0,41	33,50	32,72	32,69	33,58	61M	11.103
13/08/2020	-2,25%	-0,76	33,09	33,99	33,00	34,25	87M	17.032
12/08/2020	0,74%	0,25	33,85	33,91	33,07	33,93	150M	21.349
11/08/2020	-1,21%	-0,41	33,60	34,08	33,35	34,36	126M	19.812
10/08/2020	-1,25%	-0,43	34,01	34,39	33,45	34,56	120M	18.045
07/08/2020	-1,77%	-0,62	34,44	34,67	33,83	34,91	112M	18.519
06/08/2020	-0,60%	-0,21	35,06	35,27	34,23	35,42	135M	18.255
05/08/2020	-2,84%	-1,03	35,27	36,46	35,12	36,72	163M	25.835
04/08/2020	0,58%	0,21	36,30	35,79	35,08	36,48	203M	22.018
03/08/2020	-0,08%	-0,03	36,09	36,92	35,74	36,94	378M	28.564
31/07/2020	-0,39%	-0,14	36,12	36,26	35,85	37,15	197M	21.820
30/07/2020	0,17%	0,06	36,26	35,88	35,68	36,60	107M	15.747
29/07/2020	0,06%	0,02	36,20	35,79	35,72	36,47	166M	22.041
28/07/2020	-0,19%	-0,07	36,18	36,25	35,88	36,63	148M	18.678
27/07/2020	5,84%	2,00	36,25	35,31	34,59	36,72	345M	43.559
24/07/2020	1,51%	0,51	34,25	33,85	32,81	34,85	165M	20.607
23/07/2020	0,45%	0,15	33,74	33,63	33,23	34,00	160M	15.354
22/07/2020	-0,47%	-0,16	33,59	33,81	33,39	34,28	94M	11.858
21/07/2020	-1,46%	-0,50	33,75	34,34	33,43	34,36	106M	13.572
20/07/2020	1,63%	0,55	34,25	33,60	33,03	34,34	132M	17.905
17/07/2020	3,85%	1,25	33,70	32,70	32,45	33,90	228M	24.476
16/07/2020	2,14%	0,68	32,45	31,70	31,37	32,52	83M	12.294
15/07/2020	0,22%	0,07	31,77	31,85	31,39	32,08	117M	17.034
14/07/2020	-1,25%	-0,40	31,70	31,97	31,30	32,28	330M	15.604
13/07/2020	-0,65%	-0,21	32,10	32,30	31,93	32,84	101M	13.082
10/07/2020	-0,06%	-0,02	32,31	32,20	32,11	32,66	89M	12.892
09/07/2020	-0,65%	-0,21	32,33	32,69	32,15	33,44	114M	19.270
08/07/2020	0,56%	0,18	32,54	32,49	32,38	33,03	107M	13.225
07/07/2020	-0,80%	-0,26	32,36	32,50	32,00	32,76	127M	19.109
06/07/2020	0,68%	0,22	32,62	32,95	32,44	33,28	107M	15.629
03/07/2020	0,62%	0,20	32,40	32,25	31,67	32,68	110M	12.992
02/07/2020	-2,87%	-0,95	32,20	33,55	31,92	33,89	172M	21.114
01/07/2020	-0,45%	-0,15	33,15	33,43	33,02	33,67	126M	18.149
30/06/2020	-0,92%	-0,31	33,30	33,34	32,87	33,49	107M	14.564
29/06/2020	-0,41%	-0,14	33,61	33,99	33,31	34,11	72M	13.541
26/06/2020	-4,06%	-1,43	33,75	34,53	33,27	35,23	106M	16.858
25/06/2020	2,27%	0,78	35,18	34,46	34,42	35,33	62M	8.979
24/06/2020	-1,91%	-0,67	34,40	35,01	33,96	35,40	85M	12.216
23/06/2020	0,57%	0,20	35,07	35,41	34,92	36,20	206M	18.297
22/06/2020	1,45%	0,50	34,87	34,35	34,20	35,00	79M	11.952
19/06/2020	0,12%	0,04	34,37	34,47	34,37	35,22	227M	31.159
18/06/2020	1,78%	0,60	34,33	33,64	33,21	34,78	162M	25.921
17/06/2020	4,85%	1,56	33,73	32,41	32,36	34,09	114M	16.986
16/06/2020	-2,46%	-0,81	32,17	33,71	32,13	33,71	88M	13.675
15/06/2020	-1,23%	-0,41	32,98	32,43	32,04	33,19	89M	15.255
12/06/2020	-2,82%	-0,97	33,39	33,32	32,20	33,52	118M	20.647
10/06/2020	-1,83%	-0,64	34,36	35,14	33,92	35,37	95M	19.380
09/06/2020	1,16%	0,40	35,00	34,44	33,78	35,30	98M	16.675
08/06/2020	0,29%	0,10	34,60	34,55	34,06	34,98	69M	11.696
05/06/2020	-0,35%	-0,12	34,50	35,63	34,30	35,70	152M	23.715
04/06/2020	1,29%	0,44	34,62	34,00	33,33	34,94	104M	20.091
03/06/2020	0,23%	0,08	34,18	34,11	33,82	34,91	158M	19.794
02/06/2020	3,58%	1,18	34,10	33,00	32,80	34,48	159M	28.406
01/06/2020	2,17%	0,70	32,92	31,80	31,72	33,00	224M	15.935
29/05/2020	3,10%	0,97	32,22	31,22	30,65	32,99	309M	25.935
28/05/2020	0,81%	0,25	31,25	30,39	30,06	31,25	63M	12.199
27/05/2020	1,64%	0,50	31,00	30,50	30,14	31,39	121M	15.885
26/05/2020	7,02%	2,00	30,50	30,00	29,75	31,06	205M	27.670
25/05/2020	0,35%	0,10	28,50	29,10	28,28	29,34	101M	12.527
22/05/2020	-0,53%	-0,15	28,40	28,48	28,30	28,99	58M	13.448
21/05/2020	2,92%	0,81	28,55	27,64	27,64	28,80	155M	21.831
20/05/2020	-1,87%	-0,53	27,74	28,39	27,43	28,70	387M	20.286
19/05/2020	-3,71%	-1,09	28,27	29,39	28,01	29,41	121M	13.865
18/05/2020	3,42%	0,97	29,36	29,00	28,03	29,62	100M	15.436
15/05/2020	-0,73%	-0,21	28,39	27,84	27,62	28,67	74M	12.097
14/05/2020	1,17%	0,33	28,60	28,00	27,23	28,74	155M	19.802
13/05/2020	1,29%	0,36	28,27	28,10	28,01	28,72	140M	15.378
12/05/2020	-0,71%	-0,20	27,91	28,11	27,76	29,26	105M	16.854
11/05/2020	0,04%	0,01	28,11	28,10	27,76	28,40	59M	12.162
08/05/2020	0,07%	0,02	28,10	28,71	27,81	28,92	86M	11.155
07/05/2020	0,83%	0,23	28,08	27,73	27,01	28,71	162M	26.307
06/05/2020	-0,46%	-0,13	27,85	28,00	27,31	28,36	243M	15.972
05/05/2020	-2,47%	-0,71	27,98	28,90	27,58	28,93	109M	16.585
04/05/2020	-1,34%	-0,39	28,69	27,93	27,66	29,03	61M	11.380
30/04/2020	-2,64%	-0,79	29,08	29,61	28,61	30,00	108M	14.862
29/04/2020	2,12%	0,62	29,87	29,41	28,46	30,17	142M	22.419
28/04/2020	-0,27%	-0,08	29,25	29,70	28,77	30,10	91M	14.534
27/04/2020	-2,27%	-0,68	29,33	30,00	28,54	30,44	144M	22.023
24/04/2020	-2,72%	-0,84	30,01	30,71	27,72	30,76	148M	28.739
23/04/2020	-8,46%	-2,85	30,85	34,00	30,85	34,18	105M	16.038
22/04/2020	7,43%	2,33	33,70	31,40	31,37	34,09	151M	20.218
20/04/2020	0,03%	0,01	31,37	30,42	30,31	31,75	51M	10.334
17/04/2020	0,58%	0,18	31,36	31,59	30,47	31,80	78M	10.074
16/04/2020	0,10%	0,03	31,18	31,26	30,83	31,72	54M	9.109
15/04/2020	-2,66%	-0,85	31,15	31,27	31,00	31,83	57M	9.404
14/04/2020	2,70%	0,84	32,00	31,75	30,99	32,28	83M	10.831
13/04/2020	-0,95%	-0,30	31,16	31,30	30,10	31,55	43M	7.726
09/04/2020	-2,05%	-0,66	31,46	31,75	31,23	32,54	68M	12.315
08/04/2020	6,89%	2,07	32,12	30,30	29,96	32,70	86M	16.260
07/04/2020	0,97%	0,29	30,05	31,45	30,05	32,21	98M	16.482
06/04/2020	3,62%	1,04	29,76	30,49	28,88	30,88	50M	9.198
03/04/2020	-2,71%	-0,80	28,72	29,40	27,91	30,30	103M	19.579
02/04/2020	8,49%	2,31	29,52	27,31	27,21	29,52	111M	17.774
01/04/2020	-4,83%	-1,38	27,21	27,59	26,52	28,29	111M	18.491
31/03/2020	-6,87%	-2,11	28,59	30,70	28,14	30,70	85M	12.972
30/03/2020	-2,01%	-0,63	30,70	30,91	30,18	31,36	75M	12.142
27/03/2020	-1,94%	-0,62	31,33	30,00	29,84	32,05	145M	13.344
26/03/2020	-2,35%	-0,77	31,95	32,96	31,54	33,98	169M	27.341
25/03/2020	12,94%	3,75	32,72	28,17	28,17	33,81	126M	23.881
24/03/2020	8,10%	2,17	28,97	28,67	28,03	31,53	240M	24.550
23/03/2020	-8,38%	-2,45	26,80	29,00	26,10	29,39	109M	19.559
20/03/2020	-6,43%	-2,01	29,25	32,01	28,78	32,39	163M	24.777
19/03/2020	-	-	31,26	29,16	27,34	31,42	201M	30.666

Date,Open,High,Low,Close,Volume
29-Sep-20,29.38,29.69,28.91,29.25,117510711
28-Sep-20,30.80,30.91,29.28,29.34,81157833
25-Sep-20,30.61,30.68,30.10,30.64,58341364
24-Sep-20,29.90,31.16,29.83,30.77,84451916
23-Sep-20,30.70,30.83,29.73,29.73,81615148
22-Sep-20,30.40,31.34,30.26,30.92,120372621
21-Sep-20,30.02,30.51,29.60,30.36,61693635
18-Sep-20,31.12,31.28,30.18,30.22,99699196
17-Sep-20,30.53,31.70,30.36,31.30,114214063
16-Sep-20,31.77,31.85,30.70,30.86,100091927
15-Sep-20,31.36,32.24,31.00,31.64,109838566
14-Sep-20,30.94,31.56,30.67,31.24,65430792
11-Sep-20,31.46,31.52,30.43,30.65,95608687
10-Sep-20,31.64,32.33,31.25,31.79,118983388
09-Sep-20,31.73,32.00,30.64,31.62,192104094
08-Sep-20,31.82,32.14,31.58,31.59,67202997
04-Sep-20,32.38,32.83,31.56,32.27,84237387
03-Sep-20,33.25,33.66,32.39,32.62,91158045
02-Sep-20,32.16,33.26,32.09,33.26,81229515
01-Sep-20,32.06,32.53,31.68,32.16,109089842
31-Aug-20,33.46,33.49,31.65,31.65,172476714
28-Aug-20,32.74,33.77,32.56,33.64,104404021
27-Aug-20,32.45,32.72,31.95,32.47,74992663
26-Aug-20,33.30,33.50,31.81,32.50,148412105
25-Aug-20,32.59,33.27,32.24,33.27,104054600
24-Aug-20,32.81,32.92,32.02,32.29,58064977
21-Aug-20,31.75,32.73,31.42,32.68,98070466
20-Aug-20,31.31,32.10,30.75,31.84,66790850
19-Aug-20,32.48,32.65,31.67,31.75,98640182
18-Aug-20,32.71,32.88,32.00,32.88,193213896
17-Aug-20,33.36,33.53,31.75,32.46,103959815
14-Aug-20,32.72,33.58,32.69,33.50,60521294
13-Aug-20,33.99,34.25,33.00,33.09,87472646
12-Aug-20,33.91,33.93,33.07,33.85,150017860
11-Aug-20,34.08,34.36,33.35,33.60,126489230
10-Aug-20,34.39,34.56,33.45,34.01,120382661
07-Aug-20,34.67,34.91,33.83,34.44,111809122
06-Aug-20,35.27,35.42,34.23,35.06,134836824
05-Aug-20,36.46,36.72,35.12,35.27,163465773
04-Aug-20,35.79,36.48,35.08,36.30,202625973
03-Aug-20,36.92,36.94,35.74,36.09,377553544
31-Jul-20,36.26,37.15,35.85,36.12,196577727
30-Jul-20,35.88,36.60,35.68,36.26,106521671
29-Jul-20,35.79,36.47,35.72,36.20,165549041
28-Jul-20,36.25,36.63,35.88,36.18,148439654
27-Jul-20,35.31,36.72,34.59,36.25,344796639
24-Jul-20,33.85,34.85,32.81,34.25,164807888
23-Jul-20,33.63,34.00,33.23,33.74,159547507
22-Jul-20,33.81,34.28,33.39,33.59,93792057
21-Jul-20,34.34,34.36,33.43,33.75,105844357
20-Jul-20,33.60,34.34,33.03,34.25,132219624
17-Jul-20,32.70,33.90,32.45,33.70,227956082
16-Jul-20,31.70,32.52,31.37,32.45,83405100
15-Jul-20,31.85,32.08,31.39,31.77,116966898
14-Jul-20,31.97,32.28,31.30,31.70,329597699
13-Jul-20,32.30,32.84,31.93,32.10,100961513
10-Jul-20,32.20,32.66,32.11,32.31,88769360
09-Jul-20,32.69,33.44,32.15,32.33,114135067
08-Jul-20,32.49,33.03,32.38,32.54,107308196
07-Jul-20,32.50,32.76,32.00,32.36,127295704
06-Jul-20,32.95,33.28,32.44,32.62,106715136
03-Jul-20,32.25,32.68,31.67,32.40,110256689
02-Jul-20,33.55,33.89,31.92,32.20,172479507
01-Jul-20,33.43,33.67,33.02,33.15,125806957
30-Jun-20,33.34,33.49,32.87,33.30,106809364
29-Jun-20,33.99,34.11,33.31,33.61,71817662
26-Jun-20,34.53,35.23,33.27,33.75,105644557
25-Jun-20,34.46,35.33,34.42,35.18,62147517
24-Jun-20,35.01,35.40,33.96,34.40,85291223
23-Jun-20,35.41,36.20,34.92,35.07,205868236
22-Jun-20,34.35,35.00,34.20,34.87,78694283
19-Jun-20,34.47,35.22,34.37,34.37,226872535
18-Jun-20,33.64,34.78,33.21,34.33,161533080
17-Jun-20,32.41,34.09,32.36,33.73,114108874
16-Jun-20,33.71,33.71,32.13,32.17,87743551
15-Jun-20,32.43,33.19,32.04,32.98,89204527
12-Jun-20,33.32,33.52,32.20,33.39,118428467
10-Jun-20,35.14,35.37,33.92,34.36,94661235
09-Jun-20,34.44,35.30,33.78,35.00,97661646
08-Jun-20,34.55,34.98,34.06,34.60,68607993
05-Jun-20,35.63,35.70,34.30,34.50,152420651
04-Jun-20,34.00,34.94,33.33,34.62,103639518
03-Jun-20,34.11,34.91,33.82,34.18,157664737
02-Jun-20,33.00,34.48,32.80,34.10,159052978
01-Jun-20,31.80,33.00,31.72,32.92,224049857
29-May-20,31.22,32.99,30.65,32.22,308716945
28-May-20,30.39,31.25,30.06,31.25,63342077
27-May-20,30.50,31.39,30.14,31.00,121299580
26-May-20,30.00,31.06,29.75,30.50,204805855
25-May-20,29.10,29.34,28.28,28.50,101380735
22-May-20,28.48,28.99,28.30,28.40,58343696
21-May-20,27.64,28.80,27.64,28.55,154753889
20-May-20,28.39,28.70,27.43,27.74,387406190
19-May-20,29.39,29.41,28.01,28.27,120992305
18-May-20,29.00,29.62,28.03,29.36,100179351
15-May-20,27.84,28.67,27.62,28.39,74061863
14-May-20,28.00,28.74,27.23,28.60,155067318
13-May-20,28.10,28.72,28.01,28.27,140477612
12-May-20,28.11,29.26,27.76,27.91,105406146
11-May-20,28.10,28.40,27.76,28.11,59302409
08-May-20,28.71,28.92,27.81,28.10,86489814
07-May-20,27.73,28.71,27.01,28.08,162329236
06-May-20,28.00,28.36,27.31,27.85,243062075
05-May-20,28.90,28.93,27.58,27.98,109491161
04-May-20,27.93,29.03,27.66,28.69,60517913
30-Apr-20,29.61,30.00,28.61,29.08,108405130
29-Apr-20,29.41,30.17,28.46,29.87,141697666
28-Apr-20,29.70,30.10,28.77,29.25,90842341
27-Apr-20,30.00,30.44,28.54,29.33,143658881
24-Apr-20,30.71,30.76,27.72,30.01,147708060
23-Apr-20,34.00,34.18,30.85,30.85,105461812
22-Apr-20,31.40,34.09,31.37,33.70,150777202
20-Apr-20,30.42,31.75,30.31,31.37,51339121
17-Apr-20,31.59,31.80,30.47,31.36,78281548
16-Apr-20,31.26,31.72,30.83,31.18,54222016
15-Apr-20,31.27,31.83,31.00,31.15,56854545
14-Apr-20,31.75,32.28,30.99,32.00,83122363
13-Apr-20,31.30,31.55,30.10,31.16,42578659
09-Apr-20,31.75,32.54,31.23,31.46,67701988
08-Apr-20,30.30,32.70,29.96,32.12,85959761
07-Apr-20,31.45,32.21,30.05,30.05,98078667
06-Apr-20,30.49,30.88,28.88,29.76,49546752
03-Apr-20,29.40,30.30,27.91,28.72,103282436
02-Apr-20,27.31,29.52,27.21,29.52,111168853
01-Apr-20,27.59,28.29,26.52,27.21,110970059
31-Mar-20,30.70,30.70,28.14,28.59,84838072
30-Mar-20,30.91,31.36,30.18,30.70,74748290
27-Mar-20,30.00,32.05,29.84,31.33,144671691
26-Mar-20,32.96,33.98,31.54,31.95,169006620
25-Mar-20,28.17,33.81,28.17,32.72,125759609
24-Mar-20,28.67,31.53,28.03,28.97,240144221
23-Mar-20,29.00,29.39,26.10,26.80,109016424
20-Mar-20,32.01,32.39,28.78,29.25,162977965
19-Mar-20,29.16,31.42,27.34,31.26,201157574

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HYPE3

cotações, gráficos e mais...