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
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	-0,21%	-0,04	19,35	19,29	18,97	19,49	117M	19.252
12/02/2025	1,09%	0,21	19,39	18,82	18,71	19,59	156M	26.676
11/02/2025	2,24%	0,42	19,18	18,87	18,78	19,34	78M	13.212
10/02/2025	1,13%	0,21	18,76	18,82	18,57	19,07	50M	11.237
07/02/2025	-2,37%	-0,45	18,55	18,99	18,48	18,99	90M	17.576
06/02/2025	0,16%	0,03	19,00	18,87	18,87	19,09	44M	9.928
05/02/2025	-0,05%	-0,01	18,97	19,10	18,78	19,13	54M	12.494
04/02/2025	1,23%	0,23	18,98	18,68	18,44	19,18	58M	14.299
03/02/2025	2,57%	0,47	18,75	18,28	18,09	18,96	85M	17.298
31/01/2025	-0,65%	-0,12	18,28	18,45	18,08	18,60	72M	12.246
30/01/2025	1,66%	0,30	18,40	18,12	18,12	18,57	69M	15.151
29/01/2025	-0,39%	-0,07	18,10	18,17	18,02	18,34	24M	7.326
28/01/2025	-3,35%	-0,63	18,17	18,88	18,09	19,02	65M	14.236
27/01/2025	2,17%	0,40	18,80	18,41	18,31	18,93	122M	21.854
24/01/2025	0,33%	0,06	18,40	18,52	18,26	18,63	126M	11.731
23/01/2025	0,05%	0,01	18,34	18,49	18,06	18,53	60M	12.085
22/01/2025	-0,60%	-0,11	18,33	18,44	18,18	18,55	85M	14.425
21/01/2025	0,33%	0,06	18,44	18,29	18,19	18,49	60M	9.273
20/01/2025	0,49%	0,09	18,38	18,27	17,92	18,47	39M	8.759
17/01/2025	1,11%	0,20	18,29	18,09	17,78	18,40	90M	12.929
16/01/2025	-1,68%	-0,31	18,09	18,22	17,95	18,35	44M	9.651
15/01/2025	1,83%	0,33	18,40	18,28	18,05	18,48	63M	11.082
14/01/2025	0,50%	0,09	18,07	17,87	17,82	18,26	75M	12.847
13/01/2025	0,90%	0,16	17,98	17,78	17,74	18,22	89M	9.285
10/01/2025	-0,61%	-0,11	17,82	17,82	17,73	18,07	87M	13.008
09/01/2025	-0,55%	-0,10	17,93	18,00	17,71	18,18	56M	13.225
08/01/2025	0,11%	0,02	18,03	17,90	17,82	18,32	57M	15.055
07/01/2025	-0,11%	-0,02	18,01	18,31	17,97	18,76	82M	16.500
06/01/2025	0,61%	0,11	18,03	18,10	18,03	18,59	73M	13.372
03/01/2025	0,50%	0,09	17,92	17,83	17,61	17,92	168M	17.680
02/01/2025	-1,44%	-0,26	17,83	17,87	17,63	18,09	45M	9.826
30/12/2024	0,33%	0,06	18,09	17,93	17,65	18,30	74M	12.180
27/12/2024	-0,77%	-0,14	18,03	18,38	17,97	18,46	69M	12.495
26/12/2024	-2,57%	-0,48	18,17	18,40	18,14	18,85	80M	15.570
23/12/2024	3,32%	0,60	18,65	18,15	18,09	19,32	174M	28.573
20/12/2024	4,64%	0,80	18,05	17,31	17,13	18,47	222M	21.801
19/12/2024	2,68%	0,45	17,25	16,74	16,62	17,46	133M	18.769
18/12/2024	-5,46%	-0,97	16,80	17,80	16,78	17,81	98M	22.319
17/12/2024	-1,22%	-0,22	17,77	18,01	17,70	18,20	131M	24.642
16/12/2024	-	-	17,99	18,45	17,93	18,60	102M	16.603

Date,Open,High,Low,Close,Volume
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
12-Feb-25,18.82,19.59,18.71,19.39,155763036
11-Feb-25,18.87,19.34,18.78,19.18,77932091
10-Feb-25,18.82,19.07,18.57,18.76,49860701
07-Feb-25,18.99,18.99,18.48,18.55,89728609
06-Feb-25,18.87,19.09,18.87,19.00,43560160
05-Feb-25,19.10,19.13,18.78,18.97,53948160
04-Feb-25,18.68,19.18,18.44,18.98,58169010
03-Feb-25,18.28,18.96,18.09,18.75,85127050
31-Jan-25,18.45,18.60,18.08,18.28,72319127
30-Jan-25,18.12,18.57,18.12,18.40,68766843
29-Jan-25,18.17,18.34,18.02,18.10,24435626
28-Jan-25,18.88,19.02,18.09,18.17,65023585
27-Jan-25,18.41,18.93,18.31,18.80,122310411
24-Jan-25,18.52,18.63,18.26,18.40,126057109
23-Jan-25,18.49,18.53,18.06,18.34,59575371
22-Jan-25,18.44,18.55,18.18,18.33,85009644
21-Jan-25,18.29,18.49,18.19,18.44,59551388
20-Jan-25,18.27,18.47,17.92,18.38,38976943
17-Jan-25,18.09,18.40,17.78,18.29,90299359
16-Jan-25,18.22,18.35,17.95,18.09,43989242
15-Jan-25,18.28,18.48,18.05,18.40,63495658
14-Jan-25,17.87,18.26,17.82,18.07,74912354
13-Jan-25,17.78,18.22,17.74,17.98,88653215
10-Jan-25,17.82,18.07,17.73,17.82,87190060
09-Jan-25,18.00,18.18,17.71,17.93,55843524
08-Jan-25,17.90,18.32,17.82,18.03,57215513
07-Jan-25,18.31,18.76,17.97,18.01,81740043
06-Jan-25,18.10,18.59,18.03,18.03,73039170
03-Jan-25,17.83,17.92,17.61,17.92,168366759
02-Jan-25,17.87,18.09,17.63,17.83,44819077
30-Dec-24,17.93,18.30,17.65,18.09,74487012
27-Dec-24,18.38,18.46,17.97,18.03,68592873
26-Dec-24,18.40,18.85,18.14,18.17,80054487
23-Dec-24,18.15,19.32,18.09,18.65,174340750
20-Dec-24,17.31,18.47,17.13,18.05,222149223
19-Dec-24,16.74,17.46,16.62,17.25,133003274
18-Dec-24,17.80,17.81,16.78,16.80,97775403
17-Dec-24,18.01,18.20,17.70,17.77,131019030
16-Dec-24,18.45,18.60,17.93,17.99,102211373

*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