O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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.

HYPE3F - HYPERA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 22,60 23,05 +1,27% 22,36 23,28 23,01 23,05 23,13 685 15.003.757
3/9/2026 22,58 22,76 +1,47% 22,51 23,19 22,75 22,52 22,76 634 13.504.999
2/9/2026 21,90 22,43 +2,14% 21,68 22,58 22,28 22,24 22,43 530 13.942.364
1/9/2026 21,80 21,96 +1,10% 21,67 22,27 22,02 21,67 21,96 696 15.026.488
31/8/2026 21,57 21,72 +2,16% 21,30 21,82 21,62 21,63 21,72 662 12.113.955
28/8/2026 21,46 21,26 +0,05% 20,96 21,49 21,22 21,26 21,32 661 11.080.673
27/8/2026 22,11 21,25 -3,54% 21,25 22,11 21,48 21,23 21,25 853 12.077.051
26/8/2026 21,93 22,03 +0,36% 21,81 22,29 22,16 22,03 22,20 664 24.994.824
25/8/2026 21,28 21,95 +2,76% 21,28 21,96 21,69 21,70 21,95 591 12.172.968
24/8/2026 20,90 21,36 +0,14% 20,81 21,59 21,34 21,36 21,58 574 11.371.122
21/8/2026 20,76 21,33 +2,99% 20,60 21,41 21,15 21,26 21,33 530 11.532.258
20/8/2026 20,73 20,71 -0,72% 20,43 20,88 20,72 20,71 20,79 640 9.587.960
19/8/2026 20,99 20,86 +0,43% 20,65 21,11 20,83 20,67 20,86 646 9.838.348
18/8/2026 20,99 20,77 -1,89% 20,40 21,15 20,56 20,68 20,77 881 26.825.200
17/8/2026 21,51 21,17 -2,49% 21,01 21,69 21,21 21,10 21,17 563 15.999.537
14/8/2026 21,70 21,71 -1,18% 21,22 21,84 21,47 21,41 21,71 550 11.073.471
13/8/2026 21,61 21,97 +1,62% 21,44 22,03 21,79 21,79 21,97 410 11.144.605
12/8/2026 21,28 21,62 +2,85% 21,13 21,73 21,48 21,49 21,62 464 9.420.926
11/8/2026 21,72 21,02 -3,40% 21,00 21,98 21,34 21,02 21,20 696 12.326.398
10/8/2026 21,62 21,76 +0,60% 21,37 22,27 21,75 21,66 21,76 1.107 17.503.929
7/8/2026 21,53 21,63 +1,98% 21,25 22,39 21,59 21,50 21,63 1.052 16.475.653
6/8/2026 21,43 21,21 0,00% 21,02 21,50 21,23 21,21 21,50 454 10.427.769
5/8/2026 21,35 21,21 -1,67% 21,21 22,03 21,52 21,21 21,46 502 10.025.860
4/8/2026 21,82 21,57 +1,03% 21,31 21,99 21,58 21,31 21,57 402 8.980.605
3/8/2026 21,49 21,35 +0,38% 21,30 21,65 21,44 21,35 21,45 676 10.084.271
31/7/2026 21,71 21,27 -1,02% 21,22 22,15 21,42 21,27 21,44 613 9.661.509
30/7/2026 21,21 21,49 +1,85% 21,11 21,75 21,45 21,49 21,75 612 10.549.859
29/7/2026 21,53 21,10 -2,27% 20,94 22,60 21,55 21,08 21,10 609 20.723.923
28/7/2026 21,20 21,59 +2,52% 21,06 21,67 21,41 21,41 21,59 550 10.137.704
27/7/2026 20,35 21,06 +4,57% 20,23 21,07 20,81 20,95 21,06 985 15.388.063
24/7/2026 20,00 20,14 +0,70% 19,90 20,50 20,25 20,14 20,27 868 30.665.604
23/7/2026 20,26 20,00 -1,28% 19,99 20,51 20,17 20,00 20,19 1.047 11.873.812
22/7/2026 20,44 20,26 -0,83% 20,04 20,50 20,21 20,23 20,26 1.235 17.973.795
21/7/2026 21,53 20,43 -4,58% 20,00 21,53 20,23 20,25 20,43 3.338 92.778.808
20/7/2026 21,18 21,41 +1,81% 20,93 21,80 21,48 21,41 21,54 1.091 25.509.995
17/7/2026 21,00 21,03 -0,33% 20,83 21,20 21,02 21,03 21,20 438 9.385.440
16/7/2026 20,97 21,10 +0,52% 20,79 21,49 21,02 21,00 21,10 608 12.194.390
15/7/2026 21,17 20,99 +0,48% 20,66 21,17 20,86 20,87 20,99 810 19.209.747
14/7/2026 20,93 20,89 +0,24% 20,69 21,09 20,89 20,89 21,03 464 10.751.450
13/7/2026 21,09 20,84 -1,23% 20,71 21,09 20,83 20,83 20,84 812 10.963.416
10/7/2026 20,50 21,10 +4,40% 20,50 21,12 20,97 21,01 21,10 672 12.295.944
9/7/2026 20,23 20,21 -0,20% 20,05 20,45 20,27 20,21 20,45 631 10.779.383
8/7/2026 20,55 20,25 -2,03% 20,08 20,73 20,26 20,06 20,25 937 16.481.034
7/7/2026 20,65 20,67 +0,10% 20,50 20,85 20,65 20,58 20,67 460 10.375.537
6/7/2026 20,94 20,65 -1,38% 20,65 20,94 20,76 20,65 20,68 576 10.395.707
3/7/2026 20,91 20,94 +1,65% 20,75 21,64 21,07 20,94 21,03 530 11.069.478
2/7/2026 20,87 20,60 -0,29% 20,58 21,00 20,74 20,60 20,90 564 9.635.617
1/7/2026 20,50 20,66 -1,62% 20,50 20,90 20,74 20,66 20,90 777 10.611.559
30/6/2026 21,07 21,00 -0,52% 20,60 21,16 20,83 20,76 21,00 1.082 15.299.336
29/6/2026 21,47 21,11 -1,77% 21,10 21,47 21,22 21,11 21,30 477 7.302.980
26/6/2026 21,26 21,49 +1,94% 20,79 21,56 21,24 21,22 21,49 785 12.036.070
25/6/2026 21,20 21,08 +1,15% 21,02 21,50 21,22 21,08 21,20 415 11.725.313
24/6/2026 20,31 20,84 +2,16% 20,12 20,98 20,78 20,84 20,95 1.284 25.917.023
23/6/2026 20,26 20,40 +1,14% 19,97 20,50 20,27 20,30 20,40 354 9.067.575
22/6/2026 20,22 20,17 +0,85% 20,08 20,52 20,30 20,17 20,40 770 9.790.526
19/6/2026 20,27 20,00 +0,10% 20,00 20,34 20,19 20,00 20,29 641 14.996.480
18/6/2026 20,25 19,98 -0,70% 19,90 20,36 20,07 19,98 20,08 824 13.914.121
17/6/2026 20,67 20,12 -1,85% 20,00 20,88 20,48 20,05 20,12 757 13.982.050
16/6/2026 21,15 20,50 -3,80% 20,47 21,15 20,65 20,50 20,72 871 14.589.968
15/6/2026 21,71 21,31 +0,42% 21,12 22,08 21,55 21,12 21,31 719 12.711.768
12/6/2026 21,18 21,22 -0,38% 20,94 21,59 21,37 21,22 21,30 507 7.974.272
11/6/2026 21,06 21,30 +2,35% 20,64 21,38 20,97 21,14 21,30 619 8.592.981
10/6/2026 20,80 20,81 -0,19% 20,65 21,21 20,84 20,81 20,97 602 12.923.257
9/6/2026 21,14 20,85 +1,31% 20,81 21,40 21,09 20,85 21,21 469 11.950.706
8/6/2026 21,04 20,58 -1,53% 20,56 21,05 20,74 20,58 20,86 944 16.500.341
5/6/2026 21,50 20,90 -2,02% 20,90 21,51 21,07 20,90 21,22 1.125 16.630.670
3/6/2026 21,76 21,33 -0,56% 21,06 22,20 21,42 21,20 21,33 978 15.832.713
2/6/2026 21,60 21,45 +0,28% 21,32 21,74 21,57 21,45 21,55 486 9.752.666
1/6/2026 22,00 21,39 -2,24% 21,39 22,16 21,56 21,39 21,42 1.105 21.316.834
29/5/2026 22,62 21,88 -1,80% 21,82 22,62 22,03 21,88 22,00 817 14.452.483
28/5/2026 22,71 22,28 -0,98% 22,20 22,71 22,47 22,28 22,65 450 8.047.744
27/5/2026 22,71 22,50 +0,45% 22,45 23,09 22,65 22,50 22,68 422 10.726.344
26/5/2026 22,99 22,40 -2,65% 22,27 23,04 22,47 22,40 22,56 606 10.302.225
25/5/2026 22,62 23,01 +1,90% 22,52 23,03 22,80 23,00 23,01 441 15.289.640
22/5/2026 22,51 22,58 +0,31% 22,30 22,88 22,55 22,46 22,58 492 9.773.274
21/5/2026 22,48 22,51 -1,01% 22,14 22,90 22,52 22,51 22,84 262 5.624.015
20/5/2026 22,13 22,74 +3,41% 22,05 22,76 22,56 22,48 22,74 379 11.585.043
19/5/2026 22,73 21,99 -4,27% 21,94 22,74 22,25 21,99 22,16 903 20.240.913
18/5/2026 23,01 22,97 -1,25% 22,71 23,07 22,90 22,81 22,98 505 11.345.810
15/5/2026 22,56 23,26 -0,09% 22,56 23,33 23,09 23,13 23,26 714 11.446.564
14/5/2026 23,03 23,28 +3,84% 23,03 23,69 23,42 23,28 23,63 453 13.406.862
13/5/2026 23,12 22,42 -2,56% 22,42 23,49 22,92 22,42 22,68 627 12.473.965
12/5/2026 23,50 23,01 -1,12% 22,97 23,77 23,23 23,01 23,34 493 10.099.341
11/5/2026 22,91 23,27 +0,17% 22,91 23,68 23,40 23,27 23,40 421 12.711.497
8/5/2026 23,38 23,23 -0,73% 22,70 23,75 23,40 23,12 23,23 503 10.275.461
7/5/2026 23,65 23,40 -0,43% 23,11 23,65 23,34 23,10 23,40 522 11.551.617
6/5/2026 23,30 23,50 +0,73% 23,30 23,73 23,50 23,31 23,50 378 10.066.218
5/5/2026 22,54 23,33 +1,79% 22,54 23,79 23,34 23,30 23,33 731 17.610.528
4/5/2026 22,48 22,92 +1,87% 22,27 22,96 22,68 22,81 22,92 750 15.616.730
30/4/2026 22,90 22,50 +0,09% 22,50 23,22 22,79 22,50 22,86 763 20.122.820
29/4/2026 22,10 22,48 +1,63% 22,10 23,24 22,73 22,48 22,65 1.168 21.184.846
28/4/2026 22,65 22,12 -2,98% 22,10 22,71 22,37 22,12 22,28 879 12.085.507
27/4/2026 22,40 22,80 +1,47% 22,40 23,00 22,78 22,74 22,80 534 9.955.637
24/4/2026 22,85 22,47 -0,58% 22,23 22,85 22,47 22,47 22,50 617 11.938.929
23/4/2026 23,23 22,60 -1,44% 22,51 23,23 22,75 22,51 22,60 588 9.233.540
22/4/2026 23,39 22,93 -1,59% 22,87 23,54 23,06 22,93 22,95 621 13.244.669
20/4/2026 23,73 23,30 -1,60% 23,30 23,73 23,50 23,30 23,45 607 13.646.486
17/4/2026 23,10 23,68 +2,33% 23,10 24,05 23,55 23,45 23,68 691 12.988.421
16/4/2026 23,51 23,14 -1,53% 23,07 23,74 23,25 23,14 23,28 489 10.590.556
15/4/2026 23,82 23,50 +0,04% 23,15 23,82 23,40 23,50 23,56 996 11.218.010
14/4/2026 23,40 23,49 +0,82% 23,39 23,89 23,63 23,49 23,62 407 10.715.832
13/4/2026 23,09 23,30 -1,27% 23,08 23,50 23,31 23,30 23,50 560 15.063.828
10/4/2026 23,70 23,60 -1,17% 23,50 24,10 23,69 23,51 23,60 754 12.477.389
9/4/2026 23,86 23,88 +0,04% 23,64 24,00 23,85 23,82 23,88 565 9.879.551
8/4/2026 23,60 23,87 +2,49% 23,60 24,34 23,95 23,61 23,87 950 19.187.928
7/4/2026 22,78 23,29 +2,10% 22,47 23,29 22,85 23,11 23,29 472 9.759.573
6/4/2026 23,22 22,81 -0,31% 22,66 23,22 22,88 22,81 22,96 719 11.655.678
2/4/2026 23,09 22,88 -1,80% 22,40 23,29 22,96 22,88 23,21 426 12.263.757
1/4/2026 23,01 23,30 -0,26% 23,01 23,60 23,34 23,30 23,33 867 14.954.668
31/3/2026 22,21 23,36 +6,18% 22,21 23,40 22,99 23,23 23,36 928 13.916.933
30/3/2026 22,94 22,00 -0,68% 21,90 22,94 22,19 22,00 22,24 740 12.961.402
27/3/2026 23,00 22,15 -5,02% 22,15 23,12 22,55 22,15 22,46 714 9.779.863
26/3/2026 23,19 23,32 -0,04% 23,08 23,47 23,27 23,20 23,33 287 7.066.260
25/3/2026 23,28 23,33 +1,88% 23,00 23,68 23,49 23,30 23,33 925 14.805.243
24/3/2026 22,96 22,90 -0,82% 22,44 23,08 22,78 22,71 22,90 584 10.579.363
23/3/2026 22,09 23,09 +3,59% 22,09 23,10 22,87 22,99 23,09 780 14.447.265
20/3/2026 22,31 22,29 +0,13% 21,90 22,40 22,17 22,08 22,29 486 10.260.869
19/3/2026 21,90 22,26 -0,67% 21,42 22,49 21,98 22,09 22,26 702 11.102.974
18/3/2026 21,99 22,41 +1,40% 21,79 22,49 22,26 22,08 22,41 843 11.622.038
17/3/2026 21,71 22,10 +0,78% 21,36 22,17 21,80 21,96 22,10 945 15.748.766
16/3/2026 21,69 21,93 +2,52% 21,60 22,40 21,85 21,75 21,93 888 15.054.581
13/3/2026 21,57 21,39 -0,05% 21,25 22,34 21,66 21,39 21,45 1.158 18.212.925
12/3/2026 21,78 21,40 -2,73% 21,27 21,78 21,41 21,33 21,40 1.097 17.420.327
11/3/2026 21,81 22,00 +0,05% 21,80 22,19 22,00 21,89 22,00 482 10.990.493
10/3/2026 22,15 21,99 +0,23% 21,82 22,42 22,04 21,96 22,06 680 10.098.061
9/3/2026 21,56 21,94 +0,27% 21,56 22,15 21,80 21,81 22,13 569 11.880.744
6/3/2026 21,70 21,88 +0,23% 21,58 22,25 21,86 21,76 22,00 805 13.242.136
5/3/2026 22,12 21,83 -1,44% 21,63 22,13 21,83 21,75 21,97 942 19.859.746

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.