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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 22,74 | 23,16 | +1,89% | 22,31 | 23,28 | 23,07 | 23,15 | 23,22 | 10.387 | 8.315.654.100 |
| 3/9/2026 | 22,79 | 22,73 | +1,20% | 22,50 | 23,18 | 22,73 | 22,62 | 22,73 | 14.350 | 5.961.473.000 |
| 2/9/2026 | 21,96 | 22,46 | +3,26% | 21,69 | 22,60 | 22,34 | 22,35 | 22,48 | 14.556 | 9.722.754.300 |
| 1/9/2026 | 21,79 | 21,75 | +0,23% | 21,73 | 22,27 | 22,03 | 21,74 | 21,80 | 11.739 | 5.067.496.700 |
| 31/8/2026 | 21,65 | 21,70 | +1,59% | 21,38 | 21,82 | 21,63 | 21,68 | 21,70 | 10.780 | 5.920.596.700 |
| 28/8/2026 | 21,24 | 21,36 | +0,52% | 20,95 | 21,48 | 21,20 | 21,28 | 21,37 | 8.614 | 5.467.217.500 |
| 27/8/2026 | 21,82 | 21,25 | -3,45% | 21,25 | 22,00 | 21,51 | 21,23 | 21,30 | 13.114 | 10.363.498.600 |
| 26/8/2026 | 21,88 | 22,01 | +0,96% | 21,84 | 22,29 | 22,10 | 22,01 | 22,02 | 11.716 | 6.165.318.600 |
| 25/8/2026 | 21,51 | 21,80 | +1,77% | 21,35 | 21,87 | 21,63 | 21,74 | 21,81 | 11.449 | 8.244.634.400 |
| 24/8/2026 | 20,88 | 21,42 | +1,18% | 20,81 | 21,60 | 21,44 | 21,41 | 21,50 | 10.110 | 5.851.500.400 |
| 21/8/2026 | 20,83 | 21,17 | +2,12% | 20,47 | 21,41 | 21,02 | 21,17 | 21,27 | 7.389 | 7.053.997.500 |
| 20/8/2026 | 20,59 | 20,73 | -0,29% | 20,42 | 20,90 | 20,75 | 20,73 | 20,77 | 7.508 | 4.255.430.700 |
| 19/8/2026 | 21,02 | 20,79 | +0,34% | 20,63 | 21,10 | 20,82 | 20,77 | 20,79 | 8.107 | 6.820.945.000 |
| 18/8/2026 | 20,94 | 20,72 | -1,24% | 20,39 | 21,00 | 20,59 | 20,72 | 20,73 | 10.668 | 5.339.551.200 |
| 17/8/2026 | 21,42 | 20,98 | -2,46% | 20,98 | 21,70 | 21,21 | 20,98 | 21,13 | 6.723 | 3.530.751.300 |
| 14/8/2026 | 21,66 | 21,51 | -1,51% | 21,22 | 21,84 | 21,43 | 21,46 | 21,52 | 13.407 | 8.957.985.300 |
| 13/8/2026 | 21,52 | 21,84 | +1,25% | 21,41 | 22,07 | 21,79 | 21,74 | 21,85 | 10.267 | 5.294.496.700 |
| 12/8/2026 | 21,33 | 21,57 | +1,94% | 21,11 | 21,72 | 21,43 | 21,55 | 21,58 | 15.963 | 11.425.356.000 |
| 11/8/2026 | 21,65 | 21,16 | -2,26% | 20,99 | 21,98 | 21,39 | 21,02 | 21,16 | 9.504 | 6.374.591.100 |
| 10/8/2026 | 21,52 | 21,65 | +0,23% | 21,37 | 22,04 | 21,74 | 21,63 | 21,73 | 11.433 | 7.928.930.000 |
| 7/8/2026 | 21,65 | 21,60 | +1,27% | 21,25 | 22,33 | 21,60 | 21,55 | 21,61 | 13.280 | 9.845.302.300 |
| 6/8/2026 | 21,36 | 21,33 | -0,61% | 21,01 | 21,48 | 21,25 | 21,33 | 21,34 | 6.163 | 6.246.795.100 |
| 5/8/2026 | 21,67 | 21,46 | -0,37% | 21,42 | 22,01 | 21,58 | 21,35 | 21,49 | 5.232 | 3.100.841.700 |
| 4/8/2026 | 21,98 | 21,54 | +0,09% | 21,43 | 22,00 | 21,58 | 21,39 | 21,55 | 7.036 | 3.084.832.000 |
| 3/8/2026 | 21,38 | 21,52 | +1,18% | 21,29 | 21,62 | 21,42 | 21,47 | 21,52 | 7.482 | 6.183.950.300 |
| 31/7/2026 | 21,82 | 21,27 | -1,76% | 21,22 | 22,20 | 21,34 | 21,25 | 21,29 | 5.733 | 3.136.436.100 |
| 30/7/2026 | 21,14 | 21,65 | +2,95% | 21,04 | 21,65 | 21,49 | 21,53 | 21,66 | 8.392 | 4.513.512.600 |
| 29/7/2026 | 21,58 | 21,03 | -1,91% | 20,96 | 21,67 | 21,16 | 21,02 | 21,05 | 5.777 | 6.608.452.100 |
| 28/7/2026 | 21,50 | 21,44 | +1,80% | 21,22 | 21,68 | 21,43 | 21,43 | 21,44 | 8.972 | 5.138.746.500 |
| 27/7/2026 | 20,37 | 21,06 | +4,10% | 20,21 | 21,06 | 20,87 | 21,00 | 21,06 | 10.542 | 7.146.302.300 |
| 24/7/2026 | 19,98 | 20,23 | +0,65% | 19,90 | 20,51 | 20,21 | 20,21 | 20,32 | 6.864 | 7.540.815.600 |
| 23/7/2026 | 20,19 | 20,10 | -0,99% | 19,98 | 20,52 | 20,24 | 20,10 | 20,14 | 11.037 | 7.356.407.800 |
| 22/7/2026 | 20,27 | 20,30 | +0,30% | 20,05 | 20,53 | 20,22 | 20,28 | 20,32 | 11.707 | 7.305.653.800 |
| 21/7/2026 | 21,37 | 20,24 | -5,51% | 19,98 | 21,42 | 20,32 | 20,22 | 20,24 | 15.365 | 12.434.765.900 |
| 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 |