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
28/08/2025	1,46%	0,35	24,30	24,12	23,72	24,46	78M	12.126
27/08/2025	1,96%	0,46	23,95	23,59	23,39	24,00	45M	6.499
26/08/2025	-0,34%	-0,08	23,49	23,67	23,49	23,79	33M	3.054
25/08/2025	-0,76%	-0,18	23,57	23,88	23,35	24,17	36M	5.744
22/08/2025	2,19%	0,51	23,75	23,42	23,25	24,05	69M	11.183
21/08/2025	-0,04%	-0,01	23,24	23,11	23,03	23,40	67M	11.477
20/08/2025	0,39%	0,09	23,25	22,96	22,95	23,61	75M	8.987

19/08/2025	0,48%	0,11	23,16	23,05	22,79	23,40	87M	12.900
18/08/2025	1,01%	0,23	23,05	22,90	22,78	23,11	26M	4.836
15/08/2025	-0,78%	-0,18	22,82	22,94	22,56	23,10	29M	5.719
14/08/2025	0,31%	0,07	23,00	22,70	22,64	23,38	57M	9.716
13/08/2025	0,53%	0,12	22,93	22,80	22,46	23,11	114M	13.673
12/08/2025	-1,26%	-0,29	22,81	23,16	22,36	23,72	97M	17.847
11/08/2025	-0,39%	-0,09	23,10	23,17	22,81	23,38	53M	9.147
08/08/2025	-4,25%	-1,03	23,19	24,29	22,97	24,29	142M	23.700
07/08/2025	-3,74%	-0,94	24,22	25,45	23,89	25,56	195M	29.264
06/08/2025	0,40%	0,10	25,16	25,30	24,70	25,32	89M	12.044
05/08/2025	-0,75%	-0,19	25,06	25,30	24,75	25,30	86M	10.597
04/08/2025	-2,43%	-0,63	25,25	25,89	25,09	26,40	100M	10.581
01/08/2025	0,66%	0,17	25,88	26,15	25,55	26,24	61M	9.057
31/07/2025	-1,27%	-0,33	25,71	25,80	25,20	25,95	48M	9.721
30/07/2025	0,93%	0,24	26,04	25,55	25,44	26,41	40M	8.514
29/07/2025	-0,27%	-0,07	25,80	25,85	25,41	25,89	53M	7.488
28/07/2025	-1,49%	-0,39	25,87	26,26	25,57	26,53	56M	4.503
25/07/2025	0,38%	0,10	26,26	26,18	26,00	26,38	36M	5.233
24/07/2025	-1,21%	-0,32	26,16	25,98	25,95	26,45	45M	6.434
23/07/2025	2,16%	0,56	26,48	25,85	25,56	26,66	45M	10.155
22/07/2025	-0,38%	-0,10	25,92	26,01	25,74	26,25	35M	6.231
21/07/2025	-1,51%	-0,40	26,02	26,47	25,78	26,64	95M	11.323
18/07/2025	-1,16%	-0,31	26,42	26,61	26,09	26,96	72M	11.970
17/07/2025	-4,43%	-1,24	26,73	27,90	26,69	27,91	98M	15.740
16/07/2025	2,83%	0,77	27,97	27,40	27,08	28,35	208M	17.936
15/07/2025	1,15%	0,31	27,20	27,00	26,91	27,32	56M	9.229
14/07/2025	-0,44%	-0,12	26,89	26,90	26,61	27,05	73M	6.133
11/07/2025	-0,30%	-0,08	27,01	27,04	26,61	27,33	38M	6.587
10/07/2025	-0,15%	-0,04	27,09	26,71	26,26	27,16	44M	7.360
09/07/2025	-1,60%	-0,44	27,13	27,40	26,95	27,63	51M	9.671
08/07/2025	-0,83%	-0,23	27,57	27,91	27,30	27,96	52M	9.217
07/07/2025	0,36%	0,10	27,80	27,80	27,60	28,25	66M	9.802
04/07/2025	0,73%	0,20	27,70	27,65	27,53	28,29	48M	8.533
03/07/2025	0,18%	0,05	27,50	27,47	27,35	28,00	101M	12.868
02/07/2025	-0,94%	-0,26	27,45	27,81	27,05	27,94	64M	11.991
01/07/2025	3,20%	0,86	27,71	27,34	27,10	27,78	76M	8.420
27/06/2025	-1,94%	-0,53	26,85	26,84	26,72	27,11	39M	6.852
26/06/2025	0,07%	0,02	27,38	27,51	26,95	27,59	77M	12.053
25/06/2025	-2,29%	-0,64	27,36	27,85	26,83	28,17	149M	16.788
24/06/2025	0,79%	0,22	28,00	27,92	27,79	28,26	69M	10.941
23/06/2025	1,13%	0,31	27,78	27,46	27,28	27,89	93M	11.043
20/06/2025	-0,79%	-0,22	27,47	27,51	27,27	27,77	183M	9.490
18/06/2025	-0,40%	-0,11	27,69	28,42	27,51	28,65	150M	17.555
17/06/2025	-2,15%	-0,61	27,80	28,41	27,72	28,74	110M	12.893
16/06/2025	2,19%	0,61	28,41	27,95	27,75	28,87	99M	13.053
13/06/2025	0,98%	0,27	27,80	27,00	27,00	28,15	147M	16.117
12/06/2025	2,53%	0,68	27,53	26,33	26,31	27,67	137M	19.876
11/06/2025	0,98%	0,26	26,85	26,36	26,25	27,29	110M	16.333
10/06/2025	2,55%	0,66	26,59	25,93	25,70	26,92	77M	11.593
09/06/2025	-0,23%	-0,06	25,93	25,92	25,40	26,06	45M	7.601
06/06/2025	-1,55%	-0,41	25,99	26,54	25,92	26,83	76M	9.650
05/06/2025	0,34%	0,09	26,40	26,45	26,02	26,85	86M	12.412
04/06/2025	2,45%	0,63	26,31	25,70	25,70	26,77	149M	21.090
03/06/2025	1,38%	0,35	25,68	25,02	25,02	25,90	43M	9.662
02/06/2025	-0,28%	-0,07	25,33	25,49	25,10	25,75	22M	4.307
30/05/2025	0,00%	0,00	25,40	25,39	24,90	25,51	109M	10.889
29/05/2025	0,63%	0,16	25,40	25,24	24,99	25,58	41M	7.859
28/05/2025	-1,64%	-0,42	25,24	25,70	24,92	25,88	72M	14.535
27/05/2025	1,91%	0,48	25,66	25,50	25,32	26,25	72M	13.591
26/05/2025	2,99%	0,73	25,18	24,48	24,48	25,48	55M	10.058
23/05/2025	1,03%	0,25	24,45	24,20	23,04	24,74	60M	10.678
22/05/2025	2,02%	0,48	24,20	23,74	23,64	25,10	128M	18.974
21/05/2025	-4,16%	-1,03	23,72	24,75	23,63	24,76	53M	10.575
20/05/2025	-1,20%	-0,30	24,75	25,07	24,42	25,36	97M	13.570
19/05/2025	0,52%	0,13	25,05	24,92	24,87	25,46	45M	8.378
16/05/2025	0,93%	0,23	24,92	24,58	24,47	25,04	59M	9.963
15/05/2025	1,19%	0,29	24,69	24,50	24,50	25,07	104M	16.442
14/05/2025	4,18%	0,98	24,40	23,57	23,41	24,56	97M	17.104
13/05/2025	1,21%	0,28	23,42	23,26	22,96	23,74	59M	13.340
12/05/2025	0,43%	0,10	23,14	23,17	22,64	23,25	48M	9.074
09/05/2025	1,05%	0,24	23,04	22,95	22,42	23,04	65M	12.759
08/05/2025	0,00%	0,00	22,80	23,57	22,64	23,58	92M	11.057
07/05/2025	-2,06%	-0,48	22,80	23,56	22,56	23,56	52M	8.793
06/05/2025	2,19%	0,50	23,28	23,05	22,88	23,52	46M	10.234
05/05/2025	-0,83%	-0,19	22,78	22,75	22,63	23,09	83M	7.802
02/05/2025	-4,77%	-1,15	22,97	24,00	22,77	24,04	103M	16.159
30/04/2025	3,43%	0,80	24,12	23,00	23,00	24,12	81M	13.724
29/04/2025	1,04%	0,24	23,32	22,88	22,88	23,61	60M	11.119
28/04/2025	-3,95%	-0,95	23,08	23,85	22,97	23,93	72M	11.384
25/04/2025	1,82%	0,43	24,03	23,39	23,05	24,44	131M	17.847
24/04/2025	12,27%	2,58	23,60	20,51	20,51	23,68	249M	31.949
23/04/2025	2,24%	0,46	21,02	20,83	20,72	21,65	68M	11.136
22/04/2025	2,95%	0,59	20,56	19,97	19,83	20,65	65M	10.734
17/04/2025	0,55%	0,11	19,97	19,60	19,56	20,01	51M	6.841
16/04/2025	0,40%	0,08	19,86	19,72	19,72	20,21	59M	12.334
15/04/2025	0,30%	0,06	19,78	19,53	19,53	19,98	35M	6.518
14/04/2025	1,81%	0,35	19,72	19,62	19,50	19,75	40M	6.355
11/04/2025	0,16%	0,03	19,37	19,63	19,22	19,63	27M	5.825
10/04/2025	-2,13%	-0,42	19,34	19,64	19,18	19,79	50M	9.158
09/04/2025	2,01%	0,39	19,76	19,29	19,17	20,31	66M	14.793
08/04/2025	-3,49%	-0,70	19,37	19,94	19,06	20,11	127M	16.932
07/04/2025	-1,28%	-0,26	20,07	19,97	19,69	20,57	63M	10.588
04/04/2025	-1,07%	-0,22	20,33	20,36	19,95	20,59	48M	10.766
03/04/2025	1,88%	0,38	20,55	20,11	20,11	20,72	60M	14.867
02/04/2025	3,17%	0,62	20,17	19,67	19,54	20,43	67M	11.667
01/04/2025	0,93%	0,18	19,55	19,18	19,16	19,84	39M	9.382
31/03/2025	-1,97%	-0,39	19,37	19,56	19,23	19,63	48M	10.102
28/03/2025	0,15%	0,03	19,76	19,48	19,20	20,15	61M	11.061
27/03/2025	-0,85%	-0,17	19,73	19,90	19,52	20,07	49M	8.892
26/03/2025	-1,53%	-0,31	19,90	20,30	19,45	20,39	65M	11.636
25/03/2025	0,75%	0,15	20,21	20,01	20,00	20,47	51M	11.824
24/03/2025	-1,57%	-0,32	20,06	20,46	19,99	20,83	68M	13.216
21/03/2025	3,93%	0,77	20,38	18,69	18,69	21,06	217M	36.191
20/03/2025	-2,34%	-0,47	19,61	20,00	19,47	20,15	138M	20.889
19/03/2025	-0,64%	-0,13	20,08	20,24	19,96	20,31	96M	16.271
18/03/2025	-1,56%	-0,32	20,21	20,44	20,05	20,56	64M	9.201
17/03/2025	0,93%	0,19	20,53	20,31	19,87	20,69	59M	13.509
14/03/2025	1,04%	0,21	20,34	20,28	20,15	20,51	58M	12.474
13/03/2025	1,98%	0,39	20,13	19,80	19,72	20,25	49M	10.057
12/03/2025	2,81%	0,54	19,74	19,27	19,09	19,95	65M	11.098
11/03/2025	0,89%	0,17	19,20	19,03	19,00	19,45	80M	10.735
10/03/2025	-2,61%	-0,51	19,03	19,43	18,95	20,13	214M	16.680
07/03/2025	-0,66%	-0,13	19,54	19,54	19,39	19,78	59M	12.858
06/03/2025	0,36%	0,07	19,67	19,73	19,49	20,05	61M	12.897
05/03/2025	2,89%	0,55	19,60	18,64	18,32	19,90	97M	15.773
28/02/2025	-1,09%	-0,21	19,05	19,10	18,66	19,37	906M	18.930
27/02/2025	0,05%	0,01	19,26	19,27	19,14	19,43	86M	12.427
26/02/2025	0,26%	0,05	19,25	19,32	19,14	19,48	85M	16.290
25/02/2025	0,00%	0,00	19,20	19,24	19,20	19,54	796M	12.009
24/02/2025	-1,64%	-0,32	19,20	19,69	19,00	19,69	92M	13.786
21/02/2025	-2,45%	-0,49	19,52	19,96	19,40	20,10	126M	16.362
20/02/2025	0,15%	0,03	20,01	20,00	19,92	20,15	62M	11.032
19/02/2025	-2,54%	-0,52	19,98	20,35	19,93	20,48	94M	16.493
18/02/2025	1,89%	0,38	20,50	20,08	20,01	20,70	131M	18.941
17/02/2025	2,03%	0,40	20,12	19,75	19,64	20,54	110M	20.138
14/02/2025	1,91%	0,37	19,72	19,38	19,38	19,85	66M	15.879
13/02/2025	-	-	19,35	19,29	18,97	19,49	117M	19.252

Date,Open,High,Low,Close,Volume
28-Aug-25,24.12,24.46,23.72,24.30,77585454
27-Aug-25,23.59,24.00,23.39,23.95,45020067
26-Aug-25,23.67,23.79,23.49,23.49,33426545
25-Aug-25,23.88,24.17,23.35,23.57,35975018
22-Aug-25,23.42,24.05,23.25,23.75,69011132
21-Aug-25,23.11,23.40,23.03,23.24,67095737
20-Aug-25,22.96,23.61,22.95,23.25,75338309
19-Aug-25,23.05,23.40,22.79,23.16,87291474
18-Aug-25,22.90,23.11,22.78,23.05,26410701
15-Aug-25,22.94,23.10,22.56,22.82,29480261
14-Aug-25,22.70,23.38,22.64,23.00,57019806
13-Aug-25,22.80,23.11,22.46,22.93,114005763
12-Aug-25,23.16,23.72,22.36,22.81,96523235
11-Aug-25,23.17,23.38,22.81,23.10,53310986
08-Aug-25,24.29,24.29,22.97,23.19,141901252
07-Aug-25,25.45,25.56,23.89,24.22,195090010
06-Aug-25,25.30,25.32,24.70,25.16,88945351
05-Aug-25,25.30,25.30,24.75,25.06,85982254
04-Aug-25,25.89,26.40,25.09,25.25,100154329
01-Aug-25,26.15,26.24,25.55,25.88,61339946
31-Jul-25,25.80,25.95,25.20,25.71,48031628
30-Jul-25,25.55,26.41,25.44,26.04,40146936
29-Jul-25,25.85,25.89,25.41,25.80,53236907
28-Jul-25,26.26,26.53,25.57,25.87,55996645
25-Jul-25,26.18,26.38,26.00,26.26,35632229
24-Jul-25,25.98,26.45,25.95,26.16,44917269
23-Jul-25,25.85,26.66,25.56,26.48,44904590
22-Jul-25,26.01,26.25,25.74,25.92,34655889
21-Jul-25,26.47,26.64,25.78,26.02,95219432
18-Jul-25,26.61,26.96,26.09,26.42,72363547
17-Jul-25,27.90,27.91,26.69,26.73,97641069
16-Jul-25,27.40,28.35,27.08,27.97,207712658
15-Jul-25,27.00,27.32,26.91,27.20,56411661
14-Jul-25,26.90,27.05,26.61,26.89,73365557
11-Jul-25,27.04,27.33,26.61,27.01,38047305
10-Jul-25,26.71,27.16,26.26,27.09,43620172
09-Jul-25,27.40,27.63,26.95,27.13,51441315
08-Jul-25,27.91,27.96,27.30,27.57,51817683
07-Jul-25,27.80,28.25,27.60,27.80,66250574
04-Jul-25,27.65,28.29,27.53,27.70,48013587
03-Jul-25,27.47,28.00,27.35,27.50,101241901
02-Jul-25,27.81,27.94,27.05,27.45,64483624
01-Jul-25,27.34,27.78,27.10,27.71,76353704
27-Jun-25,26.84,27.11,26.72,26.85,39225294
26-Jun-25,27.51,27.59,26.95,27.38,77233523
25-Jun-25,27.85,28.17,26.83,27.36,148895565
24-Jun-25,27.92,28.26,27.79,28.00,69022954
23-Jun-25,27.46,27.89,27.28,27.78,93256630
20-Jun-25,27.51,27.77,27.27,27.47,182545337
18-Jun-25,28.42,28.65,27.51,27.69,149738296
17-Jun-25,28.41,28.74,27.72,27.80,109833289
16-Jun-25,27.95,28.87,27.75,28.41,99072487
13-Jun-25,27.00,28.15,27.00,27.80,146975752
12-Jun-25,26.33,27.67,26.31,27.53,137341403
11-Jun-25,26.36,27.29,26.25,26.85,110381580
10-Jun-25,25.93,26.92,25.70,26.59,76584700
09-Jun-25,25.92,26.06,25.40,25.93,44982342
06-Jun-25,26.54,26.83,25.92,25.99,75507162
05-Jun-25,26.45,26.85,26.02,26.40,86023321
04-Jun-25,25.70,26.77,25.70,26.31,149025537
03-Jun-25,25.02,25.90,25.02,25.68,43338560
02-Jun-25,25.49,25.75,25.10,25.33,21762710
30-May-25,25.39,25.51,24.90,25.40,109414884
29-May-25,25.24,25.58,24.99,25.40,40699390
28-May-25,25.70,25.88,24.92,25.24,71600470
27-May-25,25.50,26.25,25.32,25.66,71789529
26-May-25,24.48,25.48,24.48,25.18,55032799
23-May-25,24.20,24.74,23.04,24.45,60493456
22-May-25,23.74,25.10,23.64,24.20,127579813
21-May-25,24.75,24.76,23.63,23.72,52895649
20-May-25,25.07,25.36,24.42,24.75,97447150
19-May-25,24.92,25.46,24.87,25.05,44645322
16-May-25,24.58,25.04,24.47,24.92,58941522
15-May-25,24.50,25.07,24.50,24.69,104297641
14-May-25,23.57,24.56,23.41,24.40,97091862
13-May-25,23.26,23.74,22.96,23.42,59094345
12-May-25,23.17,23.25,22.64,23.14,47997660
09-May-25,22.95,23.04,22.42,23.04,65204220
08-May-25,23.57,23.58,22.64,22.80,91942751
07-May-25,23.56,23.56,22.56,22.80,52199440
06-May-25,23.05,23.52,22.88,23.28,46204392
05-May-25,22.75,23.09,22.63,22.78,82916161
02-May-25,24.00,24.04,22.77,22.97,102814292
30-Apr-25,23.00,24.12,23.00,24.12,80802191
29-Apr-25,22.88,23.61,22.88,23.32,60367024
28-Apr-25,23.85,23.93,22.97,23.08,71747039
25-Apr-25,23.39,24.44,23.05,24.03,130584987
24-Apr-25,20.51,23.68,20.51,23.60,248880914
23-Apr-25,20.83,21.65,20.72,21.02,67797500
22-Apr-25,19.97,20.65,19.83,20.56,64935359
17-Apr-25,19.60,20.01,19.56,19.97,50917809
16-Apr-25,19.72,20.21,19.72,19.86,59217392
15-Apr-25,19.53,19.98,19.53,19.78,34592123
14-Apr-25,19.62,19.75,19.50,19.72,39637986
11-Apr-25,19.63,19.63,19.22,19.37,27412545
10-Apr-25,19.64,19.79,19.18,19.34,49686342
09-Apr-25,19.29,20.31,19.17,19.76,65783375
08-Apr-25,19.94,20.11,19.06,19.37,126749542
07-Apr-25,19.97,20.57,19.69,20.07,63067366
04-Apr-25,20.36,20.59,19.95,20.33,48157609
03-Apr-25,20.11,20.72,20.11,20.55,59651109
02-Apr-25,19.67,20.43,19.54,20.17,66655725
01-Apr-25,19.18,19.84,19.16,19.55,39242506
31-Mar-25,19.56,19.63,19.23,19.37,47643013
28-Mar-25,19.48,20.15,19.20,19.76,61072338
27-Mar-25,19.90,20.07,19.52,19.73,48685811
26-Mar-25,20.30,20.39,19.45,19.90,64516879
25-Mar-25,20.01,20.47,20.00,20.21,50862062
24-Mar-25,20.46,20.83,19.99,20.06,68257198
21-Mar-25,18.69,21.06,18.69,20.38,216632225
20-Mar-25,20.00,20.15,19.47,19.61,138344573
19-Mar-25,20.24,20.31,19.96,20.08,96167091
18-Mar-25,20.44,20.56,20.05,20.21,63996550
17-Mar-25,20.31,20.69,19.87,20.53,59441448
14-Mar-25,20.28,20.51,20.15,20.34,57512391
13-Mar-25,19.80,20.25,19.72,20.13,49069771
12-Mar-25,19.27,19.95,19.09,19.74,65275795
11-Mar-25,19.03,19.45,19.00,19.20,79651774
10-Mar-25,19.43,20.13,18.95,19.03,214382684
07-Mar-25,19.54,19.78,19.39,19.54,58790586
06-Mar-25,19.73,20.05,19.49,19.67,60562441
05-Mar-25,18.64,19.90,18.32,19.60,97118314
28-Feb-25,19.10,19.37,18.66,19.05,906485666
27-Feb-25,19.27,19.43,19.14,19.26,86340145
26-Feb-25,19.32,19.48,19.14,19.25,85165822
25-Feb-25,19.24,19.54,19.20,19.20,796253026
24-Feb-25,19.69,19.69,19.00,19.20,92191293
21-Feb-25,19.96,20.10,19.40,19.52,125523106
20-Feb-25,20.00,20.15,19.92,20.01,62373131
19-Feb-25,20.35,20.48,19.93,19.98,93935749
18-Feb-25,20.08,20.70,20.01,20.50,131106254
17-Feb-25,19.75,20.54,19.64,20.12,109833653
14-Feb-25,19.38,19.85,19.38,19.72,65991456
13-Feb-25,19.29,19.49,18.97,19.35,117351954

*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