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.
HYPE3F - HYPERA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 21,18 | 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 |
| 4/3/2026 | 22,02 | 22,15 | +1,61% | 21,84 | 22,35 | 22,03 | 22,00 | 22,25 | 766 | 16.339.658 |
| 3/3/2026 | 22,49 | 21,80 | -4,22% | 21,77 | 22,50 | 21,98 | 21,79 | 21,80 | 1.820 | 32.289.160 |
| 2/3/2026 | 23,14 | 22,76 | -2,40% | 22,46 | 23,14 | 22,80 | 22,65 | 22,86 | 1.301 | 25.341.191 |
| 27/2/2026 | 23,72 | 23,32 | -2,18% | 23,10 | 23,72 | 23,26 | 23,20 | 23,32 | 924 | 15.810.374 |
| 26/2/2026 | 24,27 | 23,84 | -0,63% | 23,57 | 24,30 | 23,83 | 23,80 | 23,85 | 727 | 14.365.671 |
| 25/2/2026 | 24,35 | 23,99 | -0,74% | 23,90 | 24,37 | 24,05 | 23,92 | 24,00 | 667 | 13.379.550 |
| 24/2/2026 | 23,89 | 24,17 | +2,11% | 23,47 | 24,17 | 23,87 | 23,91 | 24,17 | 764 | 14.057.833 |
| 23/2/2026 | 23,97 | 23,67 | -1,21% | 23,39 | 23,99 | 23,56 | 23,45 | 23,69 | 840 | 19.413.777 |
| 20/2/2026 | 23,67 | 23,96 | +0,67% | 23,31 | 23,99 | 23,69 | 23,92 | 23,98 | 611 | 14.427.533 |
| 19/2/2026 | 23,45 | 23,80 | +2,50% | 23,21 | 23,81 | 23,58 | 23,60 | 23,80 | 910 | 14.645.990 |
| 18/2/2026 | 23,22 | 23,22 | -0,64% | 23,19 | 23,58 | 23,26 | 23,20 | 23,40 | 414 | 9.898.369 |
| 13/2/2026 | 23,43 | 23,37 | -0,85% | 22,95 | 23,43 | 23,13 | 23,10 | 23,37 | 778 | 18.449.967 |
| 11/2/2026 | 23,96 | 23,57 | -1,26% | 23,46 | 24,15 | 23,77 | 23,57 | 23,74 | 1.581 | 24.583.790 |
| 10/2/2026 | 23,82 | 23,87 | +0,17% | 23,62 | 24,00 | 23,85 | 23,69 | 23,90 | 768 | 15.286.249 |
| 9/2/2026 | 23,76 | 23,83 | +0,93% | 23,53 | 23,85 | 23,72 | 23,60 | 23,83 | 689 | 11.464.280 |
| 6/2/2026 | 23,36 | 23,61 | +1,55% | 23,25 | 24,04 | 23,78 | 23,61 | 23,89 | 713 | 13.297.782 |
| 5/2/2026 | 23,54 | 23,25 | +0,87% | 23,03 | 23,77 | 23,37 | 23,25 | 23,46 | 887 | 21.056.476 |
| 4/2/2026 | 24,83 | 23,05 | -9,89% | 22,76 | 24,93 | 23,68 | 23,01 | 23,05 | 3.419 | 54.711.536 |
| 3/2/2026 | 25,48 | 25,58 | 0,00% | 25,48 | 26,17 | 25,78 | 25,58 | 25,75 | 494 | 14.923.487 |
| 2/2/2026 | 25,42 | 25,58 | +1,71% | 25,09 | 25,62 | 25,35 | 25,33 | 25,58 | 643 | 16.732.949 |
| 30/1/2026 | 25,27 | 25,15 | -1,45% | 24,93 | 25,57 | 25,21 | 25,15 | 25,31 | 474 | 14.067.952 |
| 29/1/2026 | 26,31 | 25,52 | -2,67% | 25,20 | 26,41 | 25,63 | 25,26 | 25,52 | 730 | 15.549.708 |
| 28/1/2026 | 26,00 | 26,22 | +1,08% | 25,67 | 26,28 | 26,10 | 25,89 | 26,22 | 657 | 13.333.119 |
| 27/1/2026 | 25,37 | 25,94 | +2,90% | 25,20 | 25,94 | 25,61 | 25,65 | 25,94 | 952 | 19.428.436 |
| 26/1/2026 | 25,58 | 25,21 | -0,79% | 25,11 | 25,72 | 25,34 | 25,21 | 25,37 | 645 | 17.951.852 |
| 23/1/2026 | 25,14 | 25,41 | +0,24% | 24,80 | 25,72 | 25,15 | 25,41 | 25,69 | 594 | 13.043.614 |
| 22/1/2026 | 24,72 | 25,35 | +2,30% | 24,62 | 25,72 | 25,30 | 25,24 | 25,35 | 978 | 19.591.023 |
| 21/1/2026 | 23,74 | 24,78 | +4,21% | 23,74 | 24,78 | 24,31 | 24,51 | 24,78 | 818 | 16.855.869 |