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: 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |