Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 22,94 | 23,67 | +3,18% | 22,93 | 23,70 | 23,53 | 23,66 | 23,70 | 7.402 | 3.536.546.200 |
| 23/10/2025 | 23,04 | 22,94 | -0,35% | 22,78 | 23,37 | 23,09 | 22,92 | 23,00 | 6.105 | 4.101.328.700 |
| 22/10/2025 | 22,81 | 23,02 | +0,48% | 22,66 | 23,17 | 23,00 | 23,01 | 23,03 | 5.274 | 2.902.697.500 |
| 21/10/2025 | 22,21 | 22,91 | +2,46% | 22,06 | 23,03 | 22,80 | 22,90 | 23,03 | 7.180 | 5.034.517.200 |
| 20/10/2025 | 22,05 | 22,36 | +1,91% | 21,86 | 22,40 | 22,28 | 22,24 | 22,37 | 6.545 | 4.322.589.500 |
| 17/10/2025 | 21,72 | 21,94 | +2,05% | 21,47 | 22,18 | 21,91 | 21,94 | 22,05 | 11.096 | 8.491.620.600 |
| 16/10/2025 | 21,48 | 21,50 | +0,05% | 21,21 | 21,65 | 21,44 | 21,44 | 21,50 | 7.715 | 5.144.903.400 |
| 15/10/2025 | 21,15 | 21,49 | +0,51% | 21,10 | 21,68 | 21,45 | 21,49 | 21,50 | 10.317 | 6.792.896.500 |
| 14/10/2025 | 21,40 | 21,38 | -0,19% | 20,99 | 21,40 | 21,20 | 21,37 | 21,39 | 8.525 | 5.176.703.000 |
| 13/10/2025 | 21,19 | 21,42 | +1,76% | 21,07 | 21,53 | 21,36 | 21,41 | 21,48 | 7.696 | 4.953.556.200 |
| 10/10/2025 | 20,87 | 21,05 | +0,86% | 20,66 | 21,74 | 21,09 | 20,92 | 21,05 | 14.362 | 7.146.076.100 |
| 9/10/2025 | 21,05 | 20,87 | -0,52% | 20,67 | 21,19 | 20,85 | 20,76 | 20,88 | 10.659 | 5.362.155.000 |
| 8/10/2025 | 22,12 | 20,98 | -5,02% | 20,94 | 22,17 | 21,35 | 20,97 | 21,00 | 15.747 | 20.801.044.600 |
| 7/10/2025 | 22,21 | 22,09 | -1,69% | 21,74 | 22,42 | 21,97 | 21,95 | 22,09 | 8.993 | 5.325.123.000 |
| 6/10/2025 | 22,82 | 22,47 | -0,88% | 22,14 | 22,82 | 22,39 | 22,47 | 22,49 | 4.436 | 2.811.411.900 |
| 3/10/2025 | 22,79 | 22,67 | -1,18% | 22,61 | 23,09 | 22,79 | 22,67 | 22,69 | 7.161 | 3.378.822.800 |
| 2/10/2025 | 23,19 | 22,94 | -0,48% | 22,61 | 23,20 | 22,84 | 22,93 | 22,95 | 6.749 | 4.487.145.900 |
| 1/10/2025 | 22,82 | 23,05 | +1,41% | 22,41 | 23,09 | 22,86 | 23,00 | 23,05 | 7.842 | 4.206.036.100 |
| 30/9/2025 | 23,13 | 22,73 | -1,09% | 22,68 | 23,26 | 22,80 | 22,72 | 22,75 | 6.519 | 4.425.486.600 |
| 29/9/2025 | 23,22 | 22,98 | -0,69% | 22,59 | 23,42 | 22,87 | 22,90 | 22,98 | 5.497 | 2.990.967.100 |
| 26/9/2025 | 23,12 | 23,14 | +0,39% | 22,77 | 23,37 | 22,97 | 23,09 | 23,14 | 6.274 | 3.992.827.400 |
| 25/9/2025 | 23,42 | 23,05 | -1,41% | 23,05 | 23,49 | 23,20 | 23,05 | 23,06 | 6.617 | 3.335.900.600 |
| 24/9/2025 | 23,48 | 23,38 | -0,38% | 23,15 | 23,58 | 23,31 | 23,36 | 23,39 | 5.648 | 3.052.530.900 |
| 23/9/2025 | 23,27 | 23,47 | +0,90% | 23,25 | 23,85 | 23,52 | 23,45 | 23,47 | 7.206 | 4.464.532.100 |
| 22/9/2025 | 23,92 | 23,26 | -3,12% | 23,13 | 23,92 | 23,31 | 23,24 | 23,28 | 6.747 | 4.899.863.400 |
| 19/9/2025 | 24,24 | 24,01 | -0,25% | 23,93 | 24,51 | 24,04 | 24,01 | 24,14 | 8.384 | 11.799.874.800 |
| 18/9/2025 | 23,62 | 24,07 | +2,08% | 23,53 | 24,24 | 24,03 | 24,03 | 24,08 | 15.081 | 8.095.546.100 |
| 17/9/2025 | 23,04 | 23,58 | +2,43% | 22,84 | 23,76 | 23,48 | 23,52 | 23,58 | 11.235 | 7.124.748.500 |
| 16/9/2025 | 22,91 | 23,02 | +0,13% | 22,82 | 23,19 | 22,99 | 23,00 | 23,04 | 7.015 | 4.303.372.500 |
| 15/9/2025 | 23,01 | 22,99 | +0,35% | 22,72 | 23,29 | 23,05 | 22,99 | 23,00 | 7.203 | 3.858.259.700 |
| 12/9/2025 | 23,54 | 22,91 | -3,94% | 22,91 | 23,73 | 23,18 | 22,90 | 22,99 | 12.560 | 8.416.733.000 |
| 11/9/2025 | 23,65 | 23,85 | +1,49% | 23,51 | 24,14 | 23,92 | 23,83 | 23,90 | 8.235 | 4.421.769.300 |
| 10/9/2025 | 23,65 | 23,50 | -0,55% | 23,17 | 23,73 | 23,47 | 23,48 | 23,55 | 7.153 | 4.722.630.400 |
| 9/9/2025 | 23,47 | 23,63 | +1,07% | 23,26 | 23,88 | 23,63 | 23,62 | 23,74 | 7.402 | 5.806.943.000 |
| 8/9/2025 | 23,40 | 23,38 | -0,30% | 23,17 | 23,70 | 23,43 | 23,36 | 23,43 | 7.956 | 4.335.306.500 |
| 5/9/2025 | 23,40 | 23,45 | +0,86% | 22,96 | 23,58 | 23,33 | 23,28 | 23,46 | 9.147 | 5.342.124.000 |
| 4/9/2025 | 23,23 | 23,25 | +0,43% | 22,85 | 23,30 | 23,11 | 23,19 | 23,26 | 5.539 | 3.562.507.800 |
| 3/9/2025 | 23,66 | 23,15 | -2,11% | 23,01 | 23,66 | 23,17 | 23,14 | 23,16 | 10.638 | 5.338.338.100 |
| 2/9/2025 | 23,80 | 23,65 | -1,46% | 23,52 | 24,22 | 23,79 | 23,65 | 23,67 | 7.252 | 4.047.302.100 |
| 1/9/2025 | 24,43 | 24,00 | -1,64% | 23,90 | 24,70 | 24,20 | 24,00 | 24,04 | 6.116 | 3.267.915.400 |
| 29/8/2025 | 24,29 | 24,40 | +0,41% | 24,27 | 24,66 | 24,40 | 24,40 | 24,41 | 6.736 | 10.877.717.200 |
| 28/8/2025 | 24,12 | 24,30 | +1,46% | 23,72 | 24,46 | 24,22 | 24,30 | 24,31 | 12.126 | 7.758.545.400 |
| 27/8/2025 | 23,59 | 23,95 | +1,96% | 23,39 | 24,00 | 23,79 | 23,92 | 24,02 | 6.499 | 4.502.006.700 |
| 26/8/2025 | 23,67 | 23,49 | -0,34% | 23,49 | 23,79 | 23,53 | 23,48 | 23,62 | 3.054 | 3.342.654.500 |
| 25/8/2025 | 23,88 | 23,57 | -0,76% | 23,35 | 24,17 | 23,57 | 23,55 | 23,62 | 5.744 | 3.597.501.800 |
| 22/8/2025 | 23,42 | 23,75 | +2,19% | 23,25 | 24,05 | 23,76 | 23,72 | 23,76 | 11.183 | 6.901.113.200 |
| 21/8/2025 | 23,11 | 23,24 | -0,04% | 23,03 | 23,40 | 23,20 | 23,23 | 23,30 | 11.477 | 6.709.573.700 |
| 20/8/2025 | 22,96 | 23,25 | +0,39% | 22,95 | 23,61 | 23,25 | 23,25 | 23,28 | 8.987 | 7.533.830.900 |
| 19/8/2025 | 23,05 | 23,16 | +0,48% | 22,79 | 23,40 | 23,13 | 23,16 | 23,22 | 12.900 | 8.729.147.400 |
| 18/8/2025 | 22,90 | 23,05 | +1,01% | 22,78 | 23,11 | 23,00 | 23,05 | 23,10 | 4.836 | 2.641.070.100 |
| 15/8/2025 | 22,94 | 22,82 | -0,78% | 22,56 | 23,10 | 22,77 | 22,73 | 22,83 | 5.719 | 2.948.026.100 |
| 14/8/2025 | 22,70 | 23,00 | +0,31% | 22,64 | 23,38 | 23,06 | 23,00 | 23,10 | 9.716 | 5.701.980.600 |
| 13/8/2025 | 22,80 | 22,93 | +0,53% | 22,46 | 23,11 | 22,79 | 22,89 | 22,96 | 13.673 | 11.400.576.300 |
| 12/8/2025 | 23,16 | 22,81 | -1,26% | 22,36 | 23,72 | 22,83 | 22,80 | 22,82 | 17.847 | 9.652.323.500 |
| 11/8/2025 | 23,17 | 23,10 | -0,39% | 22,81 | 23,38 | 23,00 | 23,08 | 23,10 | 9.147 | 5.331.098.600 |
| 8/8/2025 | 24,29 | 23,19 | -4,25% | 22,97 | 24,29 | 23,43 | 23,17 | 23,20 | 23.700 | 14.190.125.200 |
| 7/8/2025 | 25,45 | 24,22 | -3,74% | 23,89 | 25,56 | 24,22 | 24,20 | 24,23 | 29.264 | 19.509.001.000 |
| 6/8/2025 | 25,30 | 25,16 | +0,40% | 24,70 | 25,32 | 25,02 | 25,13 | 25,16 | 12.044 | 8.894.535.100 |
| 5/8/2025 | 25,30 | 25,06 | -0,75% | 24,75 | 25,30 | 24,96 | 25,04 | 25,06 | 10.597 | 8.598.225.400 |
| 4/8/2025 | 25,89 | 25,25 | -2,43% | 25,09 | 26,40 | 25,45 | 25,24 | 25,25 | 10.581 | 10.015.432.900 |
| 1/8/2025 | 26,15 | 25,88 | +0,66% | 25,55 | 26,24 | 25,82 | 25,88 | 25,89 | 9.057 | 6.133.994.600 |
| 31/7/2025 | 25,80 | 25,71 | -1,27% | 25,20 | 25,95 | 25,58 | 25,70 | 25,72 | 9.721 | 4.803.162.800 |
| 30/7/2025 | 25,55 | 26,04 | +0,93% | 25,44 | 26,41 | 25,95 | 26,03 | 26,05 | 8.514 | 4.014.693.600 |
| 29/7/2025 | 25,85 | 25,80 | -0,27% | 25,41 | 25,89 | 25,64 | 25,78 | 25,80 | 7.488 | 5.323.690.700 |
| 28/7/2025 | 26,26 | 25,87 | -1,49% | 25,57 | 26,53 | 26,02 | 25,86 | 25,90 | 4.503 | 5.599.664.500 |
| 25/7/2025 | 26,18 | 26,26 | +0,38% | 26,00 | 26,38 | 26,19 | 26,19 | 26,27 | 5.233 | 3.563.222.900 |
| 24/7/2025 | 25,98 | 26,16 | -1,21% | 25,95 | 26,45 | 26,18 | 26,16 | 26,23 | 6.434 | 4.491.726.900 |
| 23/7/2025 | 25,85 | 26,48 | +2,16% | 25,56 | 26,66 | 26,46 | 26,46 | 26,48 | 10.155 | 4.490.459.000 |
| 22/7/2025 | 26,01 | 25,92 | -0,38% | 25,74 | 26,25 | 25,96 | 25,92 | 25,93 | 6.231 | 3.465.588.900 |
| 21/7/2025 | 26,47 | 26,02 | -1,51% | 25,78 | 26,64 | 26,11 | 25,88 | 26,02 | 11.323 | 9.521.943.200 |
| 18/7/2025 | 26,61 | 26,42 | -1,16% | 26,09 | 26,96 | 26,39 | 26,24 | 26,42 | 11.970 | 7.236.354.700 |
| 17/7/2025 | 27,90 | 26,73 | -4,43% | 26,69 | 27,91 | 27,05 | 26,72 | 26,78 | 15.740 | 9.764.106.900 |
| 16/7/2025 | 27,40 | 27,97 | +2,83% | 27,08 | 28,35 | 27,97 | 27,95 | 28,01 | 17.936 | 20.771.265.800 |
| 15/7/2025 | 27,00 | 27,20 | +1,15% | 26,91 | 27,32 | 27,15 | 27,17 | 27,22 | 9.229 | 5.641.166.100 |
| 14/7/2025 | 26,90 | 26,89 | -0,44% | 26,61 | 27,05 | 26,88 | 26,88 | 26,91 | 6.133 | 7.336.555.700 |
| 11/7/2025 | 27,04 | 27,01 | -0,30% | 26,61 | 27,33 | 26,86 | 27,01 | 27,02 | 6.587 | 3.804.730.500 |
| 10/7/2025 | 26,71 | 27,09 | -0,15% | 26,26 | 27,16 | 26,92 | 27,09 | 27,10 | 7.360 | 4.362.017.200 |
| 9/7/2025 | 27,40 | 27,13 | -1,60% | 26,95 | 27,63 | 27,19 | 27,12 | 27,23 | 9.671 | 5.144.131.500 |
| 8/7/2025 | 27,91 | 27,57 | -0,83% | 27,30 | 27,96 | 27,61 | 27,56 | 27,65 | 9.217 | 5.181.768.300 |
| 7/7/2025 | 27,80 | 27,80 | +0,36% | 27,60 | 28,25 | 27,83 | 27,79 | 27,80 | 9.802 | 6.625.057.400 |
| 4/7/2025 | 27,65 | 27,70 | +0,73% | 27,53 | 28,29 | 27,94 | 27,70 | 27,88 | 8.533 | 4.801.358.700 |
| 3/7/2025 | 27,47 | 27,50 | +0,18% | 27,35 | 28,00 | 27,64 | 27,49 | 27,51 | 12.868 | 10.124.190.100 |
| 2/7/2025 | 27,81 | 27,45 | -0,94% | 27,05 | 27,94 | 27,41 | 27,43 | 27,45 | 11.991 | 6.448.362.400 |
| 1/7/2025 | 27,34 | 27,71 | +1,91% | 27,10 | 27,78 | 27,61 | 27,69 | 27,71 | 8.420 | 7.635.370.400 |
| 30/6/2025 | 26,66 | 27,19 | +1,27% | 26,64 | 27,37 | 27,19 | 27,19 | 27,20 | 7.012 | 5.029.648.000 |
| 27/6/2025 | 26,84 | 26,85 | -1,94% | 26,72 | 27,11 | 26,89 | 26,84 | 26,86 | 6.852 | 3.922.529.400 |
| 26/6/2025 | 27,51 | 27,38 | +0,07% | 26,95 | 27,59 | 27,29 | 27,34 | 27,38 | 12.053 | 7.723.352.300 |
| 25/6/2025 | 27,85 | 27,36 | -2,29% | 26,83 | 28,17 | 27,36 | 27,33 | 27,39 | 16.788 | 14.889.556.500 |
| 24/6/2025 | 27,92 | 28,00 | +0,79% | 27,79 | 28,26 | 28,00 | 27,96 | 28,00 | 10.941 | 6.902.295.400 |
| 23/6/2025 | 27,46 | 27,78 | +1,13% | 27,28 | 27,89 | 27,63 | 27,72 | 27,79 | 11.043 | 9.325.663.000 |
| 20/6/2025 | 27,51 | 27,47 | -0,79% | 27,27 | 27,77 | 27,47 | 27,47 | 27,50 | 9.490 | 18.254.533.700 |
| 18/6/2025 | 28,42 | 27,69 | -0,40% | 27,51 | 28,65 | 27,90 | 27,67 | 27,79 | 17.555 | 14.973.829.600 |
| 17/6/2025 | 28,41 | 27,80 | -2,15% | 27,72 | 28,74 | 28,03 | 27,80 | 27,83 | 12.893 | 10.983.328.900 |
| 16/6/2025 | 27,95 | 28,41 | +2,19% | 27,75 | 28,87 | 28,48 | 28,40 | 28,41 | 13.053 | 9.907.248.700 |
| 13/6/2025 | 27,00 | 27,80 | +0,98% | 27,00 | 28,15 | 27,84 | 27,80 | 27,81 | 16.117 | 14.697.575.200 |
| 12/6/2025 | 26,33 | 27,53 | +2,53% | 26,31 | 27,67 | 27,34 | 27,51 | 27,55 | 19.876 | 13.734.140.300 |
| 11/6/2025 | 26,36 | 26,85 | +0,98% | 26,25 | 27,29 | 26,92 | 26,84 | 26,86 | 16.333 | 11.038.158.000 |
| 10/6/2025 | 25,93 | 26,59 | +2,55% | 25,70 | 26,92 | 26,51 | 26,59 | 26,60 | 11.593 | 7.658.470.000 |
| 9/6/2025 | 25,92 | 25,93 | -0,23% | 25,40 | 26,06 | 25,80 | 25,86 | 25,93 | 7.601 | 4.498.234.200 |
| 6/6/2025 | 26,54 | 25,99 | -1,55% | 25,92 | 26,83 | 26,19 | 25,99 | 26,04 | 9.650 | 7.550.716.200 |
| 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 |