Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HYPE3 - HYPERA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 26,45 | 26,40 | +0,34% | 26,02 | 26,85 | 26,42 | 26,40 | 26,42 | 12.412 | 8.602.332.100 |
| 4/6/2025 | 25,70 | 26,31 | +2,45% | 25,70 | 26,77 | 26,36 | 26,26 | 26,31 | 21.090 | 14.902.553.700 |
| 3/6/2025 | 25,02 | 25,68 | +1,38% | 25,02 | 25,90 | 25,67 | 25,68 | 25,77 | 9.662 | 4.333.856.000 |
| 2/6/2025 | 25,49 | 25,33 | -0,28% | 25,10 | 25,75 | 25,31 | 25,25 | 25,33 | 4.307 | 2.176.271.000 |
| 30/5/2025 | 25,39 | 25,40 | 0,00% | 24,90 | 25,51 | 25,32 | 25,40 | 25,42 | 10.889 | 10.941.488.400 |
| 29/5/2025 | 25,24 | 25,40 | +0,63% | 24,99 | 25,58 | 25,31 | 25,39 | 25,40 | 7.859 | 4.069.939.000 |
| 28/5/2025 | 25,70 | 25,24 | -1,64% | 24,92 | 25,88 | 25,18 | 25,23 | 25,24 | 14.535 | 7.160.047.000 |
| 27/5/2025 | 25,50 | 25,66 | +1,91% | 25,32 | 26,25 | 25,92 | 25,65 | 25,68 | 13.591 | 7.178.952.900 |
| 26/5/2025 | 24,48 | 25,18 | +2,99% | 24,48 | 25,48 | 25,18 | 25,14 | 25,19 | 10.058 | 5.503.279.900 |
| 23/5/2025 | 24,20 | 24,45 | +1,03% | 23,04 | 24,74 | 24,15 | 24,45 | 24,57 | 10.678 | 6.049.345.600 |
| 22/5/2025 | 23,74 | 24,20 | +2,02% | 23,64 | 25,10 | 24,58 | 24,19 | 24,20 | 18.974 | 12.757.981.300 |
| 21/5/2025 | 24,75 | 23,72 | -4,16% | 23,63 | 24,76 | 23,92 | 23,72 | 23,75 | 10.575 | 5.289.564.900 |
| 20/5/2025 | 25,07 | 24,75 | -1,20% | 24,42 | 25,36 | 24,87 | 24,64 | 24,77 | 13.570 | 9.744.715.000 |
| 19/5/2025 | 24,92 | 25,05 | +0,52% | 24,87 | 25,46 | 25,19 | 25,04 | 25,23 | 8.378 | 4.464.532.200 |
| 16/5/2025 | 24,58 | 24,92 | +0,93% | 24,47 | 25,04 | 24,78 | 24,87 | 24,94 | 9.963 | 5.894.152.200 |
| 15/5/2025 | 24,50 | 24,69 | +1,19% | 24,50 | 25,07 | 24,75 | 24,69 | 24,70 | 16.442 | 10.429.764.100 |
| 14/5/2025 | 23,57 | 24,40 | +4,18% | 23,41 | 24,56 | 24,36 | 24,39 | 24,43 | 17.104 | 9.709.186.200 |
| 13/5/2025 | 23,26 | 23,42 | +1,21% | 22,96 | 23,74 | 23,50 | 23,41 | 23,45 | 13.340 | 5.909.434.500 |
| 12/5/2025 | 23,17 | 23,14 | +0,43% | 22,64 | 23,25 | 22,93 | 23,14 | 23,16 | 9.074 | 4.799.766.000 |
| 9/5/2025 | 22,95 | 23,04 | +1,05% | 22,42 | 23,04 | 22,75 | 22,82 | 23,04 | 12.759 | 6.520.422.000 |
| 8/5/2025 | 23,57 | 22,80 | 0,00% | 22,64 | 23,58 | 23,14 | 22,76 | 22,81 | 11.057 | 9.194.275.100 |
| 7/5/2025 | 23,56 | 22,80 | -2,06% | 22,56 | 23,56 | 22,83 | 22,78 | 22,83 | 8.793 | 5.219.944.000 |
| 6/5/2025 | 23,05 | 23,28 | +2,19% | 22,88 | 23,52 | 23,25 | 23,14 | 23,29 | 10.234 | 4.620.439.200 |
| 5/5/2025 | 22,75 | 22,78 | -0,83% | 22,63 | 23,09 | 22,83 | 22,71 | 22,79 | 7.802 | 8.291.616.100 |
| 2/5/2025 | 24,00 | 22,97 | -1,50% | 22,77 | 24,04 | 23,16 | 22,93 | 22,98 | 16.159 | 10.281.429.200 |
| 29/4/2025 | 22,88 | 23,32 | +1,04% | 22,88 | 23,61 | 23,38 | 23,32 | 23,33 | 11.119 | 6.036.702.400 |
| 28/4/2025 | 23,85 | 23,08 | -3,95% | 22,97 | 23,93 | 23,39 | 23,01 | 23,08 | 11.384 | 7.174.703.900 |
| 25/4/2025 | 23,39 | 24,03 | +1,82% | 23,05 | 24,44 | 24,07 | 24,02 | 24,24 | 17.847 | 13.058.498.700 |
| 24/4/2025 | 20,51 | 23,60 | +12,27% | 20,51 | 23,68 | 22,67 | 23,50 | 23,61 | 31.949 | 24.888.091.400 |
| 23/4/2025 | 20,83 | 21,02 | +2,24% | 20,72 | 21,65 | 21,19 | 21,02 | 21,14 | 11.136 | 6.779.750.000 |
| 22/4/2025 | 19,97 | 20,56 | +2,95% | 19,83 | 20,65 | 20,34 | 20,50 | 20,57 | 10.734 | 6.493.535.900 |
| 17/4/2025 | 19,60 | 19,97 | +0,55% | 19,56 | 20,01 | 19,89 | 19,90 | 19,97 | 6.841 | 5.091.780.900 |
| 16/4/2025 | 19,72 | 19,86 | +0,40% | 19,72 | 20,21 | 19,91 | 19,85 | 19,86 | 12.334 | 5.921.739.200 |
| 15/4/2025 | 19,53 | 19,78 | +0,30% | 19,53 | 19,98 | 19,84 | 19,77 | 19,78 | 6.518 | 3.459.212.300 |
| 14/4/2025 | 19,62 | 19,72 | +1,81% | 19,50 | 19,75 | 19,65 | 19,57 | 19,72 | 6.355 | 3.963.798.600 |
| 11/4/2025 | 19,63 | 19,37 | +0,16% | 19,22 | 19,63 | 19,40 | 19,35 | 19,37 | 5.825 | 2.741.254.500 |
| 10/4/2025 | 19,64 | 19,34 | -2,13% | 19,18 | 19,79 | 19,36 | 19,34 | 19,40 | 9.158 | 4.968.634.200 |
| 9/4/2025 | 19,29 | 19,76 | +2,01% | 19,17 | 20,31 | 19,76 | 19,75 | 19,76 | 14.793 | 6.578.337.500 |
| 8/4/2025 | 19,94 | 19,37 | -3,49% | 19,06 | 20,11 | 19,33 | 19,37 | 19,38 | 16.932 | 12.674.954.200 |
| 7/4/2025 | 19,97 | 20,07 | -1,28% | 19,69 | 20,57 | 19,94 | 19,90 | 20,07 | 10.588 | 6.306.736.600 |