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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 21,12 | 21,42 | +1,09% | 20,96 | 21,82 | 21,48 | 21,42 | 21,50 | 12.450 | 12.794.586.100 |
| 17/7/2026 | 20,96 | 21,19 | +0,71% | 20,81 | 21,22 | 21,08 | 21,17 | 21,19 | 8.809 | 4.318.991.100 |
| 16/7/2026 | 21,01 | 21,04 | +0,29% | 20,78 | 21,48 | 21,01 | 21,02 | 21,05 | 9.283 | 4.850.732.300 |
| 15/7/2026 | 21,03 | 20,98 | -0,24% | 20,65 | 21,03 | 20,87 | 20,89 | 20,99 | 9.117 | 4.670.991.500 |
| 14/7/2026 | 20,80 | 21,03 | +1,25% | 20,68 | 21,10 | 20,94 | 21,01 | 21,06 | 4.996 | 3.385.449.600 |
| 13/7/2026 | 21,05 | 20,77 | -1,61% | 20,70 | 21,07 | 20,82 | 20,77 | 20,85 | 7.904 | 4.914.645.900 |
| 10/7/2026 | 21,06 | 21,11 | +3,73% | 20,76 | 21,14 | 20,96 | 21,05 | 21,12 | 12.897 | 7.102.867.300 |
| 9/7/2026 | 20,20 | 20,35 | +1,14% | 20,03 | 20,44 | 20,26 | 20,26 | 20,35 | 12.582 | 7.427.965.200 |
| 8/7/2026 | 20,52 | 20,12 | -2,71% | 20,07 | 20,67 | 20,25 | 20,12 | 20,19 | 6.882 | 5.035.744.600 |
| 7/7/2026 | 20,81 | 20,68 | -0,05% | 20,49 | 20,82 | 20,63 | 20,68 | 20,69 | 4.213 | 2.187.642.900 |
| 6/7/2026 | 20,96 | 20,69 | -1,43% | 20,65 | 20,96 | 20,76 | 20,68 | 20,71 | 4.725 | 2.434.984.000 |
| 3/7/2026 | 20,92 | 20,99 | +0,91% | 20,73 | 21,60 | 21,03 | 20,98 | 21,04 | 6.873 | 2.986.841.100 |
| 2/7/2026 | 20,95 | 20,80 | +0,48% | 20,57 | 21,02 | 20,75 | 20,70 | 20,81 | 6.913 | 2.959.345.900 |
| 1/7/2026 | 20,50 | 20,70 | -0,53% | 20,50 | 20,88 | 20,75 | 20,70 | 20,79 | 7.132 | 2.979.639.600 |
| 30/6/2026 | 20,89 | 20,81 | -1,65% | 20,58 | 21,14 | 20,79 | 20,80 | 20,88 | 10.422 | 5.526.083.000 |
| 29/6/2026 | 21,30 | 21,16 | -1,90% | 21,09 | 21,48 | 21,19 | 21,16 | 21,25 | 3.542 | 2.290.731.200 |
| 26/6/2026 | 21,10 | 21,57 | +2,32% | 20,78 | 21,57 | 21,29 | 21,51 | 21,57 | 10.527 | 6.009.413.200 |
| 25/6/2026 | 21,19 | 21,08 | +0,43% | 21,06 | 21,50 | 21,24 | 21,07 | 21,12 | 6.937 | 3.804.830.600 |
| 24/6/2026 | 20,18 | 20,99 | +3,25% | 20,09 | 20,99 | 20,80 | 20,98 | 20,99 | 16.974 | 14.504.297.900 |
| 23/6/2026 | 20,10 | 20,33 | +0,44% | 19,95 | 20,45 | 20,31 | 20,33 | 20,36 | 9.178 | 5.090.137.000 |
| 22/6/2026 | 20,30 | 20,24 | +0,10% | 20,07 | 20,44 | 20,30 | 20,23 | 20,28 | 11.704 | 6.218.813.100 |
| 19/6/2026 | 20,15 | 20,22 | +0,60% | 20,05 | 20,33 | 20,22 | 20,12 | 20,22 | 7.195 | 6.322.066.200 |
| 18/6/2026 | 20,12 | 20,10 | -0,50% | 19,88 | 20,38 | 20,08 | 20,02 | 20,10 | 8.506 | 3.990.099.400 |
| 17/6/2026 | 20,60 | 20,20 | -1,46% | 20,02 | 20,85 | 20,52 | 20,15 | 20,22 | 12.306 | 6.692.957.000 |
| 16/6/2026 | 20,99 | 20,50 | -3,21% | 20,45 | 21,10 | 20,63 | 20,50 | 20,59 | 8.932 | 6.656.513.500 |
| 15/6/2026 | 21,83 | 21,18 | -1,44% | 21,18 | 22,09 | 21,48 | 21,17 | 21,19 | 6.862 | 3.664.196.900 |
| 12/6/2026 | 21,02 | 21,49 | +1,08% | 20,95 | 21,58 | 21,39 | 21,35 | 21,49 | 7.579 | 3.479.993.500 |
| 11/6/2026 | 20,88 | 21,26 | +1,72% | 20,63 | 21,38 | 21,02 | 21,16 | 21,27 | 9.177 | 4.337.455.600 |
| 10/6/2026 | 20,90 | 20,90 | -0,85% | 20,62 | 21,12 | 20,83 | 20,90 | 20,91 | 10.932 | 5.229.427.000 |
| 9/6/2026 | 20,82 | 21,08 | +2,23% | 20,80 | 21,40 | 21,11 | 21,03 | 21,08 | 10.010 | 5.534.607.100 |
| 8/6/2026 | 20,90 | 20,62 | -1,72% | 20,55 | 20,96 | 20,74 | 20,62 | 20,69 | 8.415 | 4.737.136.900 |
| 5/6/2026 | 21,24 | 20,98 | -1,55% | 20,92 | 21,42 | 21,04 | 20,97 | 21,00 | 8.826 | 7.036.149.800 |
| 3/6/2026 | 21,75 | 21,31 | -1,80% | 21,06 | 22,24 | 21,41 | 21,20 | 21,31 | 17.278 | 13.045.722.100 |
| 2/6/2026 | 21,51 | 21,70 | +1,26% | 21,30 | 21,75 | 21,60 | 21,55 | 21,71 | 7.071 | 4.610.433.200 |
| 1/6/2026 | 21,91 | 21,43 | -2,19% | 21,39 | 22,13 | 21,52 | 21,42 | 21,46 | 8.283 | 4.832.918.100 |
| 29/5/2026 | 22,35 | 21,91 | -2,23% | 21,82 | 22,47 | 21,98 | 21,91 | 22,00 | 10.989 | 6.080.853.700 |
| 28/5/2026 | 22,51 | 22,41 | -0,27% | 22,16 | 22,72 | 22,49 | 22,40 | 22,55 | 5.053 | 2.264.629.300 |
| 27/5/2026 | 23,03 | 22,47 | -0,27% | 22,44 | 23,03 | 22,62 | 22,47 | 22,59 | 6.498 | 4.006.723.500 |
| 26/5/2026 | 22,98 | 22,53 | -1,92% | 22,25 | 23,01 | 22,42 | 22,43 | 22,53 | 8.186 | 3.661.669.100 |
| 25/5/2026 | 22,80 | 22,97 | +1,82% | 22,51 | 23,05 | 22,80 | 22,94 | 23,00 | 4.847 | 2.842.543.300 |
| 22/5/2026 | 22,56 | 22,56 | -0,57% | 22,29 | 22,88 | 22,51 | 22,42 | 22,57 | 8.546 | 3.857.426.700 |
| 21/5/2026 | 22,47 | 22,69 | +0,09% | 22,10 | 22,91 | 22,61 | 22,62 | 22,70 | 8.522 | 4.692.868.200 |
| 20/5/2026 | 22,02 | 22,67 | +3,47% | 22,00 | 22,78 | 22,56 | 22,50 | 22,68 | 9.886 | 5.543.298.600 |
| 19/5/2026 | 22,50 | 21,91 | -3,90% | 21,91 | 22,61 | 22,19 | 21,90 | 21,96 | 10.741 | 6.692.528.600 |
| 18/5/2026 | 22,98 | 22,80 | -1,00% | 22,70 | 23,06 | 22,86 | 22,79 | 22,93 | 7.541 | 4.153.095.700 |
| 15/5/2026 | 23,10 | 23,03 | -1,45% | 22,75 | 23,32 | 23,07 | 23,03 | 23,18 | 8.593 | 4.411.568.000 |
| 14/5/2026 | 23,51 | 23,37 | +3,54% | 23,14 | 23,70 | 23,44 | 23,34 | 23,44 | 15.614 | 13.479.438.200 |
| 13/5/2026 | 23,22 | 22,57 | -2,80% | 22,43 | 23,48 | 23,04 | 22,54 | 22,57 | 13.910 | 10.837.679.700 |
| 12/5/2026 | 23,34 | 23,22 | -1,11% | 22,95 | 23,79 | 23,37 | 23,18 | 23,22 | 9.383 | 11.889.289.600 |
| 11/5/2026 | 23,36 | 23,48 | +0,51% | 23,22 | 23,68 | 23,48 | 23,44 | 23,48 | 11.076 | 36.812.692.300 |
| 8/5/2026 | 23,26 | 23,36 | +0,43% | 23,17 | 23,74 | 23,32 | 23,14 | 23,37 | 11.782 | 14.753.516.100 |
| 7/5/2026 | 23,70 | 23,26 | -0,89% | 23,16 | 23,70 | 23,33 | 23,15 | 23,27 | 10.893 | 20.806.145.600 |
| 6/5/2026 | 23,75 | 23,47 | +1,16% | 23,30 | 23,75 | 23,50 | 23,31 | 23,49 | 10.544 | 19.779.012.100 |
| 5/5/2026 | 22,68 | 23,20 | +1,84% | 22,63 | 23,80 | 23,34 | 23,20 | 23,24 | 10.924 | 7.813.333.900 |
| 4/5/2026 | 22,46 | 22,78 | +1,11% | 22,27 | 22,95 | 22,57 | 22,74 | 22,80 | 10.507 | 6.477.057.000 |
| 30/4/2026 | 22,92 | 22,53 | -0,88% | 22,53 | 23,23 | 22,83 | 22,53 | 22,69 | 11.660 | 12.376.840.700 |
| 29/4/2026 | 22,12 | 22,73 | +3,27% | 22,09 | 23,28 | 22,78 | 22,68 | 22,73 | 19.031 | 16.672.151.800 |
| 28/4/2026 | 22,47 | 22,01 | -3,08% | 22,01 | 22,78 | 22,42 | 22,00 | 22,21 | 10.949 | 7.071.734.500 |
| 27/4/2026 | 22,45 | 22,71 | +0,75% | 22,40 | 23,01 | 22,79 | 22,71 | 22,76 | 8.201 | 6.186.580.100 |
| 24/4/2026 | 22,66 | 22,54 | -0,53% | 22,22 | 22,71 | 22,42 | 22,45 | 22,54 | 7.547 | 4.651.428.400 |
| 23/4/2026 | 22,85 | 22,66 | -1,48% | 22,52 | 23,20 | 22,74 | 22,54 | 22,66 | 5.271 | 3.366.548.500 |
| 22/4/2026 | 23,39 | 23,00 | -2,09% | 22,86 | 23,51 | 23,03 | 23,00 | 23,01 | 6.288 | 3.337.570.500 |
| 20/4/2026 | 23,45 | 23,49 | +0,17% | 23,32 | 23,63 | 23,50 | 23,48 | 23,55 | 5.466 | 2.641.774.400 |
| 17/4/2026 | 23,80 | 23,45 | +1,82% | 23,32 | 24,05 | 23,52 | 23,42 | 23,46 | 13.501 | 9.494.345.000 |
| 16/4/2026 | 23,39 | 23,03 | -1,87% | 23,03 | 23,59 | 23,20 | 23,02 | 23,10 | 6.141 | 4.333.535.800 |
| 15/4/2026 | 23,59 | 23,47 | -0,47% | 23,14 | 23,77 | 23,37 | 23,33 | 23,47 | 6.893 | 4.416.591.100 |
| 14/4/2026 | 23,55 | 23,58 | +0,90% | 23,50 | 23,89 | 23,72 | 23,55 | 23,59 | 16.246 | 19.753.822.100 |
| 13/4/2026 | 23,27 | 23,37 | -0,09% | 23,12 | 23,52 | 23,34 | 23,37 | 23,40 | 10.843 | 5.766.274.600 |
| 10/4/2026 | 23,86 | 23,39 | -1,72% | 23,39 | 24,15 | 23,65 | 23,37 | 23,59 | 11.881 | 7.225.558.500 |
| 9/4/2026 | 23,83 | 23,80 | +0,13% | 23,65 | 24,02 | 23,84 | 23,79 | 23,88 | 9.386 | 4.619.164.000 |
| 8/4/2026 | 24,21 | 23,77 | +2,41% | 23,62 | 24,35 | 23,96 | 23,69 | 23,77 | 16.647 | 9.530.720.700 |
| 7/4/2026 | 22,70 | 23,21 | +1,49% | 22,47 | 23,21 | 22,77 | 23,05 | 23,21 | 6.997 | 23.748.921.000 |
| 6/4/2026 | 23,13 | 22,87 | -0,52% | 22,64 | 23,13 | 22,88 | 22,83 | 22,95 | 6.988 | 3.796.286.500 |
| 2/4/2026 | 22,50 | 22,99 | -0,91% | 22,50 | 23,31 | 22,97 | 22,99 | 23,06 | 7.481 | 4.253.487.500 |
| 1/4/2026 | 23,00 | 23,20 | -0,34% | 23,00 | 23,60 | 23,31 | 23,18 | 23,25 | 10.663 | 6.279.531.600 |
| 31/3/2026 | 22,46 | 23,28 | +5,53% | 22,26 | 23,40 | 22,96 | 23,27 | 23,28 | 13.619 | 7.782.281.900 |
| 30/3/2026 | 22,36 | 22,06 | -0,41% | 21,88 | 22,45 | 22,13 | 22,05 | 22,09 | 9.165 | 4.809.426.800 |
| 27/3/2026 | 23,10 | 22,15 | -4,24% | 22,15 | 23,36 | 22,46 | 22,15 | 22,34 | 11.483 | 6.712.721.100 |
| 26/3/2026 | 23,31 | 23,13 | -0,90% | 23,05 | 23,45 | 23,27 | 23,13 | 23,26 | 9.889 | 6.320.570.200 |
| 25/3/2026 | 23,18 | 23,34 | +1,92% | 22,93 | 23,69 | 23,48 | 23,34 | 23,50 | 9.359 | 4.829.297.800 |
| 24/3/2026 | 22,84 | 22,90 | -0,17% | 22,42 | 22,98 | 22,68 | 22,90 | 22,92 | 8.833 | 5.154.338.100 |
| 23/3/2026 | 22,49 | 22,94 | +3,61% | 22,48 | 23,12 | 22,92 | 22,93 | 22,94 | 13.150 | 7.606.499.300 |
| 20/3/2026 | 22,19 | 22,14 | -0,76% | 21,90 | 22,39 | 22,14 | 22,02 | 22,16 | 10.898 | 10.061.116.200 |
| 19/3/2026 | 21,74 | 22,31 | +0,95% | 21,42 | 22,46 | 21,98 | 22,24 | 22,32 | 10.986 | 5.365.630.200 |
| 18/3/2026 | 21,86 | 22,10 | +0,45% | 21,78 | 22,50 | 22,16 | 22,09 | 22,12 | 18.493 | 15.109.431.600 |
| 17/3/2026 | 21,60 | 22,00 | +0,64% | 21,35 | 22,18 | 21,86 | 21,95 | 22,00 | 9.367 | 5.650.519.600 |
| 16/3/2026 | 21,64 | 21,86 | +2,05% | 21,59 | 22,13 | 21,86 | 21,76 | 21,87 | 13.180 | 9.749.133.400 |
| 13/3/2026 | 21,85 | 21,42 | +0,37% | 21,23 | 22,30 | 21,71 | 21,40 | 21,43 | 16.073 | 11.298.011.300 |
| 12/3/2026 | 21,65 | 21,34 | -2,29% | 21,25 | 21,78 | 21,37 | 21,28 | 21,35 | 17.572 | 8.269.382.400 |
| 11/3/2026 | 21,93 | 21,84 | -0,82% | 21,77 | 22,16 | 21,97 | 21,84 | 21,87 | 11.199 | 7.516.002.000 |
| 10/3/2026 | 22,09 | 22,02 | +0,78% | 21,82 | 22,38 | 22,07 | 21,95 | 22,03 | 9.533 | 5.118.863.400 |
| 9/3/2026 | 21,70 | 21,85 | -0,68% | 21,59 | 22,01 | 21,80 | 21,85 | 21,95 | 9.030 | 4.630.438.200 |
| 6/3/2026 | 21,71 | 22,00 | +1,43% | 21,56 | 22,26 | 21,90 | 22,02 | 22,09 | 13.250 | 7.802.080.100 |
| 5/3/2026 | 22,07 | 21,69 | -1,81% | 21,62 | 22,10 | 21,80 | 21,69 | 21,83 | 12.990 | 6.557.330.300 |
| 4/3/2026 | 22,14 | 22,09 | +0,87% | 21,83 | 22,45 | 22,03 | 22,03 | 22,15 | 9.642 | 4.610.925.700 |
| 3/3/2026 | 22,07 | 21,90 | -3,74% | 21,70 | 22,16 | 21,93 | 21,90 | 21,91 | 19.743 | 16.388.283.400 |
| 2/3/2026 | 22,93 | 22,75 | -1,43% | 22,41 | 23,01 | 22,75 | 22,75 | 22,76 | 9.579 | 4.824.448.200 |
| 27/2/2026 | 23,69 | 23,08 | -2,82% | 23,08 | 23,73 | 23,20 | 23,08 | 23,09 | 10.327 | 6.902.112.900 |
| 26/2/2026 | 24,31 | 23,75 | -1,37% | 23,56 | 24,31 | 23,76 | 23,72 | 23,87 | 8.300 | 4.936.740.400 |
| 25/2/2026 | 24,20 | 24,08 | -0,08% | 23,85 | 24,38 | 24,04 | 23,89 | 24,08 | 7.949 | 4.019.397.200 |
| 24/2/2026 | 23,70 | 24,10 | +1,69% | 23,46 | 24,12 | 23,81 | 24,01 | 24,11 | 10.377 | 7.470.388.400 |
| 23/2/2026 | 23,50 | 23,70 | -0,55% | 23,35 | 23,86 | 23,55 | 23,56 | 23,70 | 8.185 | 4.742.509.100 |
| 20/2/2026 | 23,35 | 23,83 | +0,38% | 23,30 | 23,96 | 23,71 | 23,78 | 23,84 | 10.055 | 7.755.653.400 |
| 19/2/2026 | 23,35 | 23,74 | +2,02% | 23,20 | 23,82 | 23,59 | 23,73 | 23,75 | 8.609 | 4.635.565.500 |
| 18/2/2026 | 23,09 | 23,27 | -0,13% | 23,09 | 23,55 | 23,24 | 23,27 | 23,30 | 10.084 | 5.426.141.500 |
| 13/2/2026 | 23,22 | 23,30 | -1,48% | 22,94 | 23,30 | 23,12 | 23,30 | 23,32 | 10.084 | 5.490.184.800 |
| 11/2/2026 | 24,00 | 23,65 | -0,96% | 23,44 | 24,18 | 23,71 | 23,64 | 23,69 | 13.831 | 9.584.960.200 |
| 10/2/2026 | 23,70 | 23,88 | +0,67% | 23,54 | 24,00 | 23,87 | 23,79 | 23,88 | 5.466 | 2.760.863.000 |
| 9/2/2026 | 23,75 | 23,72 | +0,30% | 23,50 | 23,84 | 23,69 | 23,70 | 23,72 | 7.286 | 4.751.277.100 |
| 6/2/2026 | 23,21 | 23,65 | +1,24% | 23,21 | 24,04 | 23,81 | 23,63 | 23,68 | 9.580 | 7.192.697.500 |
| 5/2/2026 | 23,33 | 23,36 | +1,61% | 23,00 | 23,77 | 23,34 | 23,34 | 23,37 | 14.527 | 11.668.187.700 |
| 4/2/2026 | 24,26 | 22,99 | -10,30% | 22,79 | 24,83 | 23,68 | 22,96 | 23,00 | 36.440 | 26.680.745.100 |
| 3/2/2026 | 25,77 | 25,63 | +0,87% | 25,52 | 26,17 | 25,78 | 25,62 | 25,65 | 6.105 | 4.449.209.500 |
| 2/2/2026 | 25,39 | 25,41 | +0,79% | 25,07 | 25,53 | 25,34 | 25,41 | 25,48 | 5.708 | 3.296.773.100 |
| 30/1/2026 | 25,20 | 25,21 | -0,04% | 24,93 | 25,56 | 25,20 | 25,05 | 25,23 | 6.490 | 4.948.041.500 |
| 29/1/2026 | 26,28 | 25,22 | -3,63% | 25,17 | 26,36 | 25,52 | 25,22 | 25,37 | 8.845 | 6.447.840.100 |
| 28/1/2026 | 25,95 | 26,17 | +1,99% | 25,63 | 26,27 | 26,08 | 26,08 | 26,21 | 10.442 | 6.468.244.900 |
| 27/1/2026 | 25,72 | 25,66 | +1,54% | 25,20 | 25,94 | 25,62 | 25,65 | 25,66 | 10.559 | 6.456.126.100 |
| 26/1/2026 | 25,38 | 25,27 | -0,32% | 25,11 | 25,74 | 25,30 | 25,25 | 25,38 | 10.288 | 6.133.507.900 |
| 23/1/2026 | 25,27 | 25,35 | +0,76% | 24,79 | 25,74 | 25,17 | 25,35 | 25,41 | 10.588 | 5.457.568.400 |
| 22/1/2026 | 25,00 | 25,16 | +2,03% | 24,62 | 25,75 | 25,35 | 25,16 | 25,23 | 16.113 | 8.674.884.000 |
| 21/1/2026 | 24,00 | 24,66 | +3,92% | 23,94 | 24,68 | 24,30 | 24,60 | 24,67 | 8.584 | 4.808.249.500 |