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
14/02/2020	-3,04%	-1,17	37,33	38,23	36,78	38,23	71M	11.883
13/02/2020	-1,28%	-0,50	38,50	38,46	37,65	38,50	279M	9.660
12/02/2020	0,91%	0,35	39,00	38,80	37,96	39,71	146M	13.500
11/02/2020	1,58%	0,60	38,65	38,20	37,27	38,79	73M	9.962
10/02/2020	-1,50%	-0,58	38,05	38,72	37,75	38,84	117M	10.676

07/02/2020	1,52%	0,58	38,63	37,90	37,40	38,88	76M	10.099
06/02/2020	-0,63%	-0,24	38,05	38,44	37,80	39,11	75M	10.897
05/02/2020	1,46%	0,55	38,29	38,00	37,59	38,46	288M	12.882
04/02/2020	3,37%	1,23	37,74	36,87	36,55	37,78	282M	12.512
03/02/2020	2,64%	0,94	36,51	35,44	35,33	36,71	114M	14.431
31/01/2020	0,34%	0,12	35,57	35,31	34,72	36,14	159M	20.182
30/01/2020	2,01%	0,70	35,45	34,37	34,12	35,45	176M	16.814
29/01/2020	2,78%	0,94	34,75	33,81	33,69	35,20	136M	18.922
28/01/2020	-0,94%	-0,32	33,81	34,07	33,59	34,52	101M	8.374
27/01/2020	-2,57%	-0,90	34,13	34,60	33,98	34,69	61M	7.489
24/01/2020	-1,27%	-0,45	35,03	35,62	34,65	35,73	92M	11.199
23/01/2020	-0,34%	-0,12	35,48	35,60	34,64	35,79	208M	11.918
22/01/2020	-2,49%	-0,91	35,60	36,66	35,09	37,14	98M	12.845
21/01/2020	-3,28%	-1,24	36,51	37,75	36,51	37,75	118M	10.750
20/01/2020	0,88%	0,33	37,75	37,57	37,05	37,75	35M	4.269
17/01/2020	-0,21%	-0,08	37,42	37,51	37,08	37,67	31M	4.072
16/01/2020	0,48%	0,18	37,50	37,47	37,15	37,81	46M	6.452
15/01/2020	-1,30%	-0,49	37,32	37,68	37,27	37,89	153M	9.232
14/01/2020	1,67%	0,62	37,81	37,21	36,72	37,81	139M	13.299
13/01/2020	3,22%	1,16	37,19	36,03	36,03	37,26	101M	11.132
10/01/2020	0,53%	0,19	36,03	35,98	35,70	36,29	66M	7.605
09/01/2020	2,14%	0,75	35,84	35,10	35,04	35,89	74M	9.328
08/01/2020	-1,29%	-0,46	35,09	35,88	34,73	35,88	58M	9.078
07/01/2020	-0,97%	-0,35	35,55	36,05	35,38	36,05	58M	6.206
06/01/2020	-2,29%	-0,84	35,90	36,59	35,75	36,60	60M	9.028
03/01/2020	2,06%	0,74	36,74	35,55	35,06	36,97	72M	8.022

02/01/2020	0,87%	0,31	36,00	35,55	35,32	36,16	56M	8.269
30/12/2019	0,54%	0,19	35,69	35,49	35,36	36,44	118M	6.227
27/12/2019	-0,87%	-0,31	35,50	35,99	35,23	36,16	51M	7.214
26/12/2019	0,17%	0,06	35,81	35,55	34,79	35,81	49M	9.212
23/12/2019	0,99%	0,35	35,75	35,25	35,25	35,75	32M	3.819
20/12/2019	-0,23%	-0,08	35,40	35,66	34,80	35,66	110M	8.865
19/12/2019	1,63%	0,57	35,48	34,80	34,54	35,89	91M	7.667
18/12/2019	3,84%	1,29	34,91	34,40	34,32	35,07	175M	13.423
17/12/2019	0,36%	0,12	33,62	33,66	33,41	34,11	59M	8.072
16/12/2019	1,15%	0,38	33,50	33,22	33,22	33,70	67M	9.734
13/12/2019	1,16%	0,38	33,12	32,90	32,65	33,18	93M	7.034
12/12/2019	1,33%	0,43	32,74	32,37	32,17	32,83	76M	11.980
11/12/2019	-0,40%	-0,13	32,31	32,36	32,13	32,59	65M	7.865
10/12/2019	1,22%	0,39	32,44	32,00	31,94	32,70	55M	8.674
09/12/2019	-0,74%	-0,24	32,05	32,22	31,93	32,57	84M	8.682
06/12/2019	0,53%	0,17	32,29	32,15	32,02	32,56	40M	8.227
05/12/2019	-0,40%	-0,13	32,12	32,25	31,93	32,48	55M	8.969
04/12/2019	-1,98%	-0,65	32,25	32,89	32,18	32,97	76M	13.147
03/12/2019	-2,05%	-0,69	32,90	33,57	32,42	33,57	92M	12.936
02/12/2019	0,87%	0,29	33,59	33,20	33,13	33,89	65M	9.899
29/11/2019	-0,83%	-0,28	33,30	33,71	32,86	33,71	58M	9.948
28/11/2019	-0,21%	-0,07	33,58	33,52	33,40	33,82	30M	5.438
27/11/2019	-2,09%	-0,72	33,65	34,26	33,51	34,35	63M	10.235
26/11/2019	-0,72%	-0,25	34,37	34,28	33,81	34,54	77M	9.786
25/11/2019	0,20%	0,07	34,62	34,44	34,16	34,62	61M	6.446
22/11/2019	1,08%	0,37	34,55	34,22	33,97	34,55	44M	5.648

21/11/2019	1,39%	0,47	34,18	33,63	33,44	34,46	75M	7.041
19/11/2019	-0,41%	-0,14	33,71	33,80	33,19	34,05	65M	8.658
18/11/2019	-2,08%	-0,72	33,85	34,71	33,54	34,84	65M	8.260
14/11/2019	-0,55%	-0,19	34,57	34,92	34,11	35,30	46M	7.135
13/11/2019	-0,11%	-0,04	34,76	34,80	34,53	34,94	64M	7.002
12/11/2019	-1,75%	-0,62	34,80	35,27	34,62	35,41	36M	6.667
11/11/2019	0,80%	0,28	35,42	34,99	34,40	35,47	33M	4.331
08/11/2019	-0,71%	-0,25	35,14	35,38	34,87	35,47	42M	5.835
07/11/2019	-0,59%	-0,21	35,39	35,58	35,10	36,08	92M	8.972
06/11/2019	-0,11%	-0,04	35,60	35,65	35,06	35,86	48M	7.096
05/11/2019	0,25%	0,09	35,64	35,55	35,31	35,85	85M	5.040
04/11/2019	0,42%	0,15	35,55	35,50	35,32	35,80	59M	8.184
01/11/2019	3,15%	1,08	35,40	34,95	34,64	35,50	113M	14.720
31/10/2019	0,06%	0,02	34,32	34,21	33,95	34,42	66M	6.970
30/10/2019	0,18%	0,06	34,30	34,24	33,89	34,44	51M	6.147
29/10/2019	-0,29%	-0,10	34,24	33,91	33,85	34,24	43M	4.865
28/10/2019	-0,43%	-0,15	34,34	34,60	33,71	34,62	59M	5.454
25/10/2019	0,03%	0,01	34,49	34,61	33,92	34,78	74M	5.461
24/10/2019	0,52%	0,18	34,48	34,21	34,15	34,61	32M	4.109
23/10/2019	-0,67%	-0,23	34,30	34,50	34,06	34,62	50M	5.565
22/10/2019	0,32%	0,11	34,53	34,54	34,34	34,85	62M	8.258
21/10/2019	-1,26%	-0,44	34,42	35,18	34,15	35,18	44M	6.470
18/10/2019	-0,06%	-0,02	34,86	34,98	34,45	35,13	62M	4.451
17/10/2019	-0,06%	-0,02	34,88	35,03	34,50	35,24	35M	4.982
16/10/2019	1,78%	0,61	34,90	34,32	34,08	35,19	49M	6.491
15/10/2019	0,53%	0,18	34,29	34,02	33,83	34,55	53M	6.324

14/10/2019	0,32%	0,11	34,11	34,25	33,76	34,25	28M	5.217
11/10/2019	1,80%	0,60	34,00	33,33	33,27	34,39	48M	7.937
10/10/2019	0,15%	0,05	33,40	33,26	33,13	33,55	60M	6.031
09/10/2019	0,54%	0,18	33,35	33,19	33,07	33,47	14M	2.439
08/10/2019	0,33%	0,11	33,17	33,17	32,77	33,43	40M	5.861
07/10/2019	-0,36%	-0,12	33,06	33,09	32,80	33,28	52M	5.873
04/10/2019	1,16%	0,38	33,18	32,66	32,41	33,22	34M	5.928
03/10/2019	0,61%	0,20	32,80	32,19	31,88	32,80	45M	6.756
02/10/2019	-1,87%	-0,62	32,60	33,00	32,40	33,02	36M	7.308
01/10/2019	-0,92%	-0,31	33,22	33,69	32,95	33,80	62M	8.477
30/09/2019	-0,21%	-0,07	33,53	33,76	33,44	33,88	39M	5.493
27/09/2019	0,00%	0,00	33,60	33,68	33,50	33,70	42M	5.350
26/09/2019	0,78%	0,26	33,60	33,35	33,15	33,90	27M	4.665
25/09/2019	0,45%	0,15	33,34	33,12	32,66	33,34	25M	4.642
24/09/2019	-0,87%	-0,29	33,19	33,50	32,86	33,67	54M	6.857
23/09/2019	-1,41%	-0,48	33,48	33,96	32,94	33,99	41M	5.313
20/09/2019	2,29%	0,76	33,96	33,20	32,91	34,10	97M	8.223
19/09/2019	1,22%	0,40	33,20	33,03	32,79	33,50	34M	6.255
18/09/2019	0,12%	0,04	32,80	33,00	32,55	33,00	30M	4.721
17/09/2019	0,49%	0,16	32,76	32,60	32,31	32,91	44M	7.418
16/09/2019	0,00%	0,00	32,60	32,60	32,04	32,88	44M	6.905
13/09/2019	-0,58%	-0,19	32,60	32,89	32,41	32,96	20M	3.957
12/09/2019	-0,15%	-0,05	32,79	32,93	32,59	33,36	31M	6.957
11/09/2019	0,80%	0,26	32,84	32,71	32,31	32,97	60M	7.391
10/09/2019	0,12%	0,04	32,58	32,43	32,29	32,81	35M	6.203
09/09/2019	-1,51%	-0,50	32,54	33,00	32,14	33,27	40M	7.362

06/09/2019	-1,26%	-0,42	33,04	33,50	32,66	33,56	34M	5.361
05/09/2019	0,51%	0,17	33,46	33,39	32,80	33,46	38M	5.001
04/09/2019	1,56%	0,51	33,29	33,08	32,88	33,41	60M	9.480
03/09/2019	0,55%	0,18	32,78	32,60	32,30	33,15	45M	7.496
02/09/2019	1,34%	0,43	32,60	32,29	32,06	33,10	37M	4.736
30/08/2019	-0,59%	-0,19	32,17	32,50	31,83	32,50	39M	5.854
29/08/2019	4,39%	1,36	32,36	30,96	30,91	32,36	59M	8.239
28/08/2019	0,75%	0,23	31,00	30,50	30,35	31,05	17M	3.023
27/08/2019	-0,10%	-0,03	30,77	30,90	30,61	31,27	50M	5.996
26/08/2019	-1,47%	-0,46	30,80	31,51	30,66	31,51	25M	5.022
23/08/2019	-1,08%	-0,34	31,26	31,49	30,27	31,58	42M	8.312
22/08/2019	-2,23%	-0,72	31,60	32,43	31,60	32,78	47M	6.105
21/08/2019	2,77%	0,87	32,32	31,80	31,28	32,32	54M	5.551
20/08/2019	-0,82%	-0,26	31,45	31,63	31,13	31,79	32M	5.927
19/08/2019	-0,50%	-0,16	31,71	32,29	31,22	32,33	39M	6.599
16/08/2019	5,95%	1,79	31,87	30,31	30,31	32,50	151M	20.522
15/08/2019	-2,15%	-0,66	30,08	30,71	29,83	31,03	66M	8.633
14/08/2019	-1,32%	-0,41	30,74	31,12	30,13	31,12	52M	11.172
13/08/2019	0,42%	0,13	31,15	30,74	30,53	31,51	26M	4.854
12/08/2019	-2,91%	-0,93	31,02	31,44	30,80	31,60	62M	9.318
09/08/2019	1,91%	0,60	31,95	31,27	31,06	32,13	114M	5.928
08/08/2019	-1,69%	-0,54	31,35	31,91	31,24	32,10	81M	11.166
07/08/2019	1,17%	0,37	31,89	30,90	30,56	31,89	41M	7.046
06/08/2019	2,64%	0,81	31,52	30,71	30,54	31,88	38M	6.612
05/08/2019	-	-	30,71	30,82	30,50	31,24	50M	9.358

Date,Open,High,Low,Close,Volume
14-Feb-20,38.23,38.23,36.78,37.33,71440348
13-Feb-20,38.46,38.50,37.65,38.50,279395667
12-Feb-20,38.80,39.71,37.96,39.00,146349278
11-Feb-20,38.20,38.79,37.27,38.65,73412245
10-Feb-20,38.72,38.84,37.75,38.05,116787674
07-Feb-20,37.90,38.88,37.40,38.63,75645413
06-Feb-20,38.44,39.11,37.80,38.05,75055441
05-Feb-20,38.00,38.46,37.59,38.29,287688195
04-Feb-20,36.87,37.78,36.55,37.74,281969664
03-Feb-20,35.44,36.71,35.33,36.51,113740384
31-Jan-20,35.31,36.14,34.72,35.57,159494532
30-Jan-20,34.37,35.45,34.12,35.45,176105635
29-Jan-20,33.81,35.20,33.69,34.75,136304971
28-Jan-20,34.07,34.52,33.59,33.81,100671530
27-Jan-20,34.60,34.69,33.98,34.13,61402475
24-Jan-20,35.62,35.73,34.65,35.03,91951817
23-Jan-20,35.60,35.79,34.64,35.48,207636918
22-Jan-20,36.66,37.14,35.09,35.60,97964808
21-Jan-20,37.75,37.75,36.51,36.51,117703701
20-Jan-20,37.57,37.75,37.05,37.75,35303006
17-Jan-20,37.51,37.67,37.08,37.42,30959690
16-Jan-20,37.47,37.81,37.15,37.50,46409980
15-Jan-20,37.68,37.89,37.27,37.32,153285130
14-Jan-20,37.21,37.81,36.72,37.81,138986478
13-Jan-20,36.03,37.26,36.03,37.19,100580420
10-Jan-20,35.98,36.29,35.70,36.03,65958563
09-Jan-20,35.10,35.89,35.04,35.84,74278120
08-Jan-20,35.88,35.88,34.73,35.09,57547375
07-Jan-20,36.05,36.05,35.38,35.55,58401540
06-Jan-20,36.59,36.60,35.75,35.90,60403224
03-Jan-20,35.55,36.97,35.06,36.74,72330775
02-Jan-20,35.55,36.16,35.32,36.00,56346451
30-Dec-19,35.49,36.44,35.36,35.69,117915918
27-Dec-19,35.99,36.16,35.23,35.50,51098848
26-Dec-19,35.55,35.81,34.79,35.81,49080319
23-Dec-19,35.25,35.75,35.25,35.75,31556701
20-Dec-19,35.66,35.66,34.80,35.40,110415871
19-Dec-19,34.80,35.89,34.54,35.48,90578191
18-Dec-19,34.40,35.07,34.32,34.91,175226902
17-Dec-19,33.66,34.11,33.41,33.62,58939352
16-Dec-19,33.22,33.70,33.22,33.50,66648748
13-Dec-19,32.90,33.18,32.65,33.12,92588999
12-Dec-19,32.37,32.83,32.17,32.74,76171592
11-Dec-19,32.36,32.59,32.13,32.31,65105634
10-Dec-19,32.00,32.70,31.94,32.44,55449369
09-Dec-19,32.22,32.57,31.93,32.05,83740292
06-Dec-19,32.15,32.56,32.02,32.29,39803951
05-Dec-19,32.25,32.48,31.93,32.12,54567685
04-Dec-19,32.89,32.97,32.18,32.25,75620319
03-Dec-19,33.57,33.57,32.42,32.90,92256771
02-Dec-19,33.20,33.89,33.13,33.59,64935152
29-Nov-19,33.71,33.71,32.86,33.30,57978343
28-Nov-19,33.52,33.82,33.40,33.58,29825024
27-Nov-19,34.26,34.35,33.51,33.65,63176865
26-Nov-19,34.28,34.54,33.81,34.37,77411857
25-Nov-19,34.44,34.62,34.16,34.62,60772835
22-Nov-19,34.22,34.55,33.97,34.55,44108980
21-Nov-19,33.63,34.46,33.44,34.18,74579921
19-Nov-19,33.80,34.05,33.19,33.71,64919364
18-Nov-19,34.71,34.84,33.54,33.85,64634862
14-Nov-19,34.92,35.30,34.11,34.57,45530192
13-Nov-19,34.80,34.94,34.53,34.76,63507053
12-Nov-19,35.27,35.41,34.62,34.80,36244719
11-Nov-19,34.99,35.47,34.40,35.42,33254480
08-Nov-19,35.38,35.47,34.87,35.14,42012586
07-Nov-19,35.58,36.08,35.10,35.39,91573509
06-Nov-19,35.65,35.86,35.06,35.60,47909988
05-Nov-19,35.55,35.85,35.31,35.64,84931310
04-Nov-19,35.50,35.80,35.32,35.55,59419058
01-Nov-19,34.95,35.50,34.64,35.40,113050344
31-Oct-19,34.21,34.42,33.95,34.32,65674470
30-Oct-19,34.24,34.44,33.89,34.30,51187687
29-Oct-19,33.91,34.24,33.85,34.24,43485580
28-Oct-19,34.60,34.62,33.71,34.34,59064371
25-Oct-19,34.61,34.78,33.92,34.49,73913140
24-Oct-19,34.21,34.61,34.15,34.48,31530577
23-Oct-19,34.50,34.62,34.06,34.30,50199485
22-Oct-19,34.54,34.85,34.34,34.53,62241915
21-Oct-19,35.18,35.18,34.15,34.42,44218702
18-Oct-19,34.98,35.13,34.45,34.86,62083731
17-Oct-19,35.03,35.24,34.50,34.88,34872937
16-Oct-19,34.32,35.19,34.08,34.90,49488150
15-Oct-19,34.02,34.55,33.83,34.29,52789701
14-Oct-19,34.25,34.25,33.76,34.11,27773572
11-Oct-19,33.33,34.39,33.27,34.00,48329225
10-Oct-19,33.26,33.55,33.13,33.40,60064018
09-Oct-19,33.19,33.47,33.07,33.35,14050990
08-Oct-19,33.17,33.43,32.77,33.17,40057120
07-Oct-19,33.09,33.28,32.80,33.06,51708724
04-Oct-19,32.66,33.22,32.41,33.18,34122910
03-Oct-19,32.19,32.80,31.88,32.80,44556633
02-Oct-19,33.00,33.02,32.40,32.60,36212915
01-Oct-19,33.69,33.80,32.95,33.22,61946914
30-Sep-19,33.76,33.88,33.44,33.53,39233966
27-Sep-19,33.68,33.70,33.50,33.60,42198948
26-Sep-19,33.35,33.90,33.15,33.60,26765994
25-Sep-19,33.12,33.34,32.66,33.34,25257955
24-Sep-19,33.50,33.67,32.86,33.19,54052999
23-Sep-19,33.96,33.99,32.94,33.48,40796991
20-Sep-19,33.20,34.10,32.91,33.96,97017770
19-Sep-19,33.03,33.50,32.79,33.20,34342172
18-Sep-19,33.00,33.00,32.55,32.80,30458006
17-Sep-19,32.60,32.91,32.31,32.76,43575841
16-Sep-19,32.60,32.88,32.04,32.60,44145752
13-Sep-19,32.89,32.96,32.41,32.60,20111660
12-Sep-19,32.93,33.36,32.59,32.79,31019859
11-Sep-19,32.71,32.97,32.31,32.84,60446339
10-Sep-19,32.43,32.81,32.29,32.58,35408828
09-Sep-19,33.00,33.27,32.14,32.54,39742512
06-Sep-19,33.50,33.56,32.66,33.04,34352799
05-Sep-19,33.39,33.46,32.80,33.46,37908789
04-Sep-19,33.08,33.41,32.88,33.29,59514253
03-Sep-19,32.60,33.15,32.30,32.78,44521255
02-Sep-19,32.29,33.10,32.06,32.60,37128757
30-Aug-19,32.50,32.50,31.83,32.17,39401675
29-Aug-19,30.96,32.36,30.91,32.36,58888780
28-Aug-19,30.50,31.05,30.35,31.00,16825823
27-Aug-19,30.90,31.27,30.61,30.77,49934597
26-Aug-19,31.51,31.51,30.66,30.80,25308582
23-Aug-19,31.49,31.58,30.27,31.26,42063064
22-Aug-19,32.43,32.78,31.60,31.60,46967004
21-Aug-19,31.80,32.32,31.28,32.32,53679533
20-Aug-19,31.63,31.79,31.13,31.45,32168530
19-Aug-19,32.29,32.33,31.22,31.71,39169831
16-Aug-19,30.31,32.50,30.31,31.87,151301738
15-Aug-19,30.71,31.03,29.83,30.08,65809182
14-Aug-19,31.12,31.12,30.13,30.74,51934023
13-Aug-19,30.74,31.51,30.53,31.15,26342639
12-Aug-19,31.44,31.60,30.80,31.02,62055104
09-Aug-19,31.27,32.13,31.06,31.95,114285074
08-Aug-19,31.91,32.10,31.24,31.35,81047730
07-Aug-19,30.90,31.89,30.56,31.89,41061997
06-Aug-19,30.71,31.88,30.54,31.52,38306795
05-Aug-19,30.82,31.24,30.50,30.71,50177710

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HYPE3