O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
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
4/4/2025 20,36 20,33 -1,07% 19,95 20,59 20,24 20,17 20,33 10.766 4.815.760.900
3/4/2025 20,11 20,55 +1,88% 20,11 20,72 20,51 20,55 20,57 14.867 5.965.110.900
2/4/2025 19,67 20,17 +3,17% 19,54 20,43 20,20 20,16 20,18 11.667 6.665.572.500
1/4/2025 19,18 19,55 +0,93% 19,16 19,84 19,61 19,54 19,66 9.382 3.924.250.600
31/3/2025 19,56 19,37 -1,97% 19,23 19,63 19,39 19,37 19,38 10.102 4.764.301.300
28/3/2025 19,48 19,76 +0,15% 19,20 20,15 19,68 19,73 19,76 11.061 6.107.233.800
27/3/2025 19,90 19,73 -0,85% 19,52 20,07 19,69 19,73 19,77 8.892 4.868.581.100
26/3/2025 20,30 19,90 -1,53% 19,45 20,39 19,79 19,83 19,92 11.636 6.451.687.900
25/3/2025 20,01 20,21 +0,75% 20,00 20,47 20,31 20,21 20,23 11.824 5.086.206.200
24/3/2025 20,46 20,06 -1,57% 19,99 20,83 20,32 20,06 20,11 13.216 6.825.719.800
21/3/2025 18,69 20,38 +3,93% 18,69 21,06 20,40 20,38 20,40 36.191 21.663.222.500
20/3/2025 20,00 19,61 -2,34% 19,47 20,15 19,71 19,60 19,64 20.889 13.834.457.300
19/3/2025 20,24 20,08 -0,64% 19,96 20,31 20,13 20,08 20,10 16.271 9.616.709.100
18/3/2025 20,44 20,21 -1,56% 20,05 20,56 20,37 20,19 20,21 9.201 6.399.655.000
17/3/2025 20,31 20,53 +0,93% 19,87 20,69 20,39 20,52 20,55 13.509 5.944.144.800
14/3/2025 20,28 20,34 +1,04% 20,15 20,51 20,35 20,30 20,35 12.474 5.751.239.100
13/3/2025 19,80 20,13 +1,98% 19,72 20,25 20,11 20,12 20,13 10.057 4.906.977.100
12/3/2025 19,27 19,74 +2,81% 19,09 19,95 19,69 19,73 19,74 11.098 6.527.579.500
11/3/2025 19,03 19,20 +0,89% 19,00 19,45 19,22 19,20 19,21 10.735 7.965.177.400
10/3/2025 19,43 19,03 -2,61% 18,95 20,13 19,34 19,03 19,05 16.680 21.438.268.400
7/3/2025 19,54 19,54 -0,66% 19,39 19,78 19,60 19,52 19,54 12.858 5.879.058.600
6/3/2025 19,73 19,67 +0,36% 19,49 20,05 19,75 19,66 19,76 12.897 6.056.244.100
5/3/2025 18,64 19,60 +2,89% 18,32 19,90 19,35 19,60 19,62 15.773 9.711.831.400
28/2/2025 19,10 19,05 -1,09% 18,66 19,37 19,03 19,04 19,06 18.930 90.648.566.600
27/2/2025 19,27 19,26 +0,05% 19,14 19,43 19,26 19,24 19,26 12.427 8.634.014.500
26/2/2025 19,32 19,25 +0,26% 19,14 19,48 19,28 19,22 19,25 16.290 8.516.582.200
25/2/2025 19,24 19,20 0,00% 19,20 19,54 19,21 19,20 19,24 12.009 79.625.302.600
24/2/2025 19,69 19,20 -1,64% 19,00 19,69 19,19 19,12 19,20 13.786 9.219.129.300
21/2/2025 19,96 19,52 -2,45% 19,40 20,10 19,59 19,50 19,52 16.362 12.552.310.600
20/2/2025 20,00 20,01 +0,15% 19,92 20,15 20,00 20,00 20,02 11.032 6.237.313.100
19/2/2025 20,35 19,98 -2,54% 19,93 20,48 20,09 19,98 20,00 16.493 9.393.574.900
18/2/2025 20,08 20,50 +1,89% 20,01 20,70 20,42 20,47 20,50 18.941 13.110.625.400
17/2/2025 19,75 20,12 +2,03% 19,64 20,54 20,22 20,12 20,25 20.138 10.983.365.300
14/2/2025 19,38 19,72 +1,91% 19,38 19,85 19,64 19,70 19,72 15.879 6.599.145.600
13/2/2025 19,29 19,35 -0,21% 18,97 19,49 19,24 19,34 19,35 19.252 11.735.195.400
12/2/2025 18,82 19,39 +1,09% 18,71 19,59 19,14 19,39 19,44 26.676 15.576.303.600
11/2/2025 18,87 19,18 +2,24% 18,78 19,34 19,18 19,17 19,18 13.212 7.793.209.100
10/2/2025 18,82 18,76 +1,13% 18,57 19,07 18,81 18,76 18,84 11.237 4.986.070.100
7/2/2025 18,99 18,55 -2,37% 18,48 18,99 18,62 18,55 18,57 17.576 8.972.860.900
6/2/2025 18,87 19,00 +0,16% 18,87 19,09 18,99 18,99 19,05 9.928 4.356.016.000
5/2/2025 19,10 18,97 -0,05% 18,78 19,13 18,99 18,95 18,97 12.494 5.394.816.000
4/2/2025 18,68 18,98 +1,23% 18,44 19,18 18,92 18,98 19,00 14.299 5.816.901.000
3/2/2025 18,28 18,75 +2,57% 18,09 18,96 18,69 18,75 18,77 17.298 8.512.705.000
31/1/2025 18,45 18,28 -0,65% 18,08 18,60 18,24 18,28 18,34 12.246 7.231.912.700
30/1/2025 18,12 18,40 +1,66% 18,12 18,57 18,39 18,39 18,57 15.151 6.876.684.300
29/1/2025 18,17 18,10 -0,39% 18,02 18,34 18,18 18,08 18,10 7.326 2.443.562.600
28/1/2025 18,88 18,17 -3,35% 18,09 19,02 18,42 18,15 18,17 14.236 6.502.358.500
27/1/2025 18,41 18,80 +2,17% 18,31 18,93 18,62 18,79 18,87 21.854 12.231.041.100
24/1/2025 18,52 18,40 +0,33% 18,26 18,63 18,47 18,39 18,42 11.731 12.605.710.900
23/1/2025 18,49 18,34 +0,05% 18,06 18,53 18,35 18,31 18,36 12.085 5.957.537.100
22/1/2025 18,44 18,33 -0,60% 18,18 18,55 18,39 18,32 18,40 14.425 8.500.964.400
21/1/2025 18,29 18,44 +0,33% 18,19 18,49 18,38 18,42 18,44 9.273 5.955.138.800
20/1/2025 18,27 18,38 +0,49% 17,92 18,47 18,31 18,35 18,38 8.759 3.897.694.300
17/1/2025 18,09 18,29 +1,11% 17,78 18,40 18,24 18,26 18,29 12.929 9.029.935.900
16/1/2025 18,22 18,09 -1,68% 17,95 18,35 18,07 18,09 18,12 9.651 4.398.924.200
15/1/2025 18,28 18,40 +1,83% 18,05 18,48 18,37 18,40 18,43 11.082 6.349.565.800
14/1/2025 17,87 18,07 +0,50% 17,82 18,26 18,06 18,06 18,14 12.847 7.491.235.400
13/1/2025 17,78 17,98 +0,90% 17,74 18,22 17,99 17,93 17,99 9.285 8.865.321.500
10/1/2025 17,82 17,82 -0,61% 17,73 18,07 17,87 17,81 17,82 13.008 8.719.006.000
9/1/2025 18,00 17,93 -0,55% 17,71 18,18 17,93 17,92 17,95 13.225 5.584.352.400
8/1/2025 17,90 18,03 +0,11% 17,82 18,32 18,06 18,02 18,03 15.055 5.721.551.300
7/1/2025 18,31 18,01 -0,11% 17,97 18,76 18,21 18,00 18,01 16.500 8.174.004.300
6/1/2025 18,10 18,03 +0,61% 18,03 18,59 18,21 18,02 18,03 13.372 7.303.917.000
3/1/2025 17,83 17,92 +0,50% 17,61 17,92 17,82 17,83 17,92 17.680 16.836.675.900
2/1/2025 17,87 17,83 -1,44% 17,63 18,09 17,83 17,83 17,84 9.826 4.481.907.700
30/12/2024 17,93 18,09 +0,33% 17,65 18,30 17,95 18,07 18,09 12.180 7.448.701.200
27/12/2024 18,38 18,03 -0,77% 17,97 18,46 18,14 18,03 18,06 12.495 6.859.287.300
26/12/2024 18,40 18,17 -2,57% 18,14 18,85 18,35 18,17 18,20 15.570 8.005.448.700
23/12/2024 18,15 18,65 +3,32% 18,09 19,32 18,92 18,65 18,70 28.573 17.434.075.000
20/12/2024 17,31 18,05 +4,64% 17,13 18,47 18,15 18,05 18,09 21.801 22.214.922.300
19/12/2024 16,74 17,25 +2,68% 16,62 17,46 17,06 17,19 17,26 18.769 13.300.327.400
18/12/2024 17,80 16,80 -5,46% 16,78 17,81 17,19 16,79 16,89 22.319 9.777.540.300
17/12/2024 18,01 17,77 -1,22% 17,70 18,20 17,96 17,77 17,79 24.642 13.101.903.000
16/12/2024 18,45 17,99 -2,33% 17,93 18,60 18,24 17,98 18,00 16.603 10.221.137.300
13/12/2024 18,60 18,42 -1,34% 18,17 18,62 18,44 18,32 18,42 15.305 9.765.074.000
12/12/2024 19,05 18,67 -2,66% 18,66 19,11 18,84 18,65 18,67 16.963 12.411.016.200
11/12/2024 18,95 19,18 +0,95% 18,78 19,52 19,09 19,18 19,20 18.590 10.751.381.700
10/12/2024 19,09 19,00 +0,26% 18,81 19,14 18,97 18,98 19,00 12.035 10.067.294.100
9/12/2024 19,05 18,95 -0,21% 18,88 19,34 19,06 18,94 18,95 10.683 5.866.804.300
6/12/2024 19,75 18,99 -4,09% 18,90 19,78 19,18 18,97 18,99 12.860 6.890.759.400
5/12/2024 19,80 19,80 +0,92% 19,62 20,04 19,82 19,74 19,80 15.008 8.865.573.800
4/12/2024 19,90 19,62 -1,41% 19,61 20,05 19,81 19,61 19,64 13.567 8.432.230.300
3/12/2024 19,68 19,90 +1,12% 19,50 19,90 19,71 19,88 19,91 10.924 5.689.443.200
2/12/2024 19,49 19,68 +0,82% 19,43 19,98 19,74 19,68 19,69 13.019 6.359.341.100
29/11/2024 19,59 19,52 -0,66% 19,17 19,71 19,43 19,52 19,62 19.736 10.835.391.200
28/11/2024 19,98 19,65 -1,70% 19,55 19,99 19,71 19,64 19,65 16.435 7.074.763.500
27/11/2024 20,35 19,99 -1,67% 19,91 20,50 20,08 19,96 19,99 13.705 8.464.609.300
26/11/2024 20,51 20,33 +0,30% 20,11 20,51 20,33 20,33 20,34 13.764 7.162.036.300
25/11/2024 20,09 20,27 +0,45% 20,09 20,52 20,32 20,26 20,38 10.883 9.693.178.700
22/11/2024 20,28 20,18 +0,65% 19,93 20,28 20,07 20,16 20,18 10.767 7.592.940.200
21/11/2024 20,26 20,05 -2,20% 20,00 20,34 20,11 20,04 20,06 16.770 9.040.694.100
19/11/2024 20,77 20,50 -1,01% 20,46 20,79 20,52 20,49 20,53 15.455 10.500.949.900
18/11/2024 20,48 20,71 +0,53% 20,43 21,11 20,83 20,70 20,74 19.882 12.748.297.100
14/11/2024 20,60 20,60 -0,34% 20,49 21,39 20,75 20,60 20,63 16.850 15.354.832.800
13/11/2024 20,75 20,67 -0,19% 20,35 20,85 20,58 20,65 20,67 22.342 11.962.468.400
12/11/2024 21,00 20,71 -1,24% 20,44 21,07 20,65 20,71 20,74 20.810 11.745.721.200
11/11/2024 20,90 20,97 +0,10% 20,87 21,23 21,01 20,94 20,97 13.643 9.429.716.100
8/11/2024 21,21 20,95 -2,65% 20,63 21,40 20,99 20,95 20,96 20.666 20.235.715.700
7/11/2024 22,01 21,52 -2,58% 21,09 22,38 21,50 21,51 21,53 19.705 15.847.749.300
6/11/2024 22,00 22,09 -0,94% 21,87 22,32 22,07 22,07 22,10 15.775 12.640.094.100
5/11/2024 22,27 22,30 +0,13% 22,10 22,49 22,30 22,30 22,35 9.384 6.467.263.100
4/11/2024 22,99 22,27 -1,98% 22,06 23,14 22,56 22,27 22,29 19.364 15.836.363.600
1/11/2024 22,30 22,72 +2,81% 22,28 23,15 22,86 22,71 22,75 25.612 21.897.931.300
31/10/2024 22,45 22,10 -8,30% 21,83 23,14 22,50 22,10 22,12 35.029 36.549.782.200
30/10/2024 24,49 24,10 +0,04% 23,91 24,56 24,16 24,08 24,10 10.927 8.868.953.500
29/10/2024 23,92 24,09 +0,71% 23,72 24,50 24,13 24,08 24,11 20.833 18.346.516.000
28/10/2024 25,99 23,92 -8,70% 23,86 25,99 24,38 23,91 23,93 29.198 37.611.351.600
25/10/2024 27,50 26,20 -5,55% 25,91 27,62 26,29 26,15 26,20 23.769 35.906.596.700
24/10/2024 25,33 27,74 +1,54% 25,31 28,59 27,27 27,73 27,74 76.291 101.346.534.500
23/10/2024 27,87 27,32 -2,81% 26,10 28,07 26,88 27,04 27,33 30.802 29.187.502.500
22/10/2024 26,28 28,11 +7,45% 26,28 28,14 27,35 28,07 28,12 33.874 31.807.555.200
21/10/2024 22,00 26,16 +1,91% 21,21 26,92 24,07 26,16 26,17 84.884 107.226.761.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.