O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

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
21/1/2025 18,37 18,48 +0,11% 18,19 18,48 18,37 18,20 18,49 385 12.668.598
20/1/2025 18,30 18,46 +0,71% 17,95 18,46 18,26 18,26 18,46 460 11.918.417
17/1/2025 18,16 18,33 +1,95% 17,80 18,47 18,20 18,23 18,38 491 15.425.629
16/1/2025 18,39 17,98 -2,86% 17,95 18,39 18,08 17,98 18,12 536 12.779.267
15/1/2025 18,40 18,51 +3,01% 18,05 18,51 18,36 18,29 18,51 590 15.130.309
14/1/2025 17,98 17,97 -0,66% 17,84 18,25 18,05 17,97 18,18 558 12.277.124
13/1/2025 17,81 18,09 +2,09% 17,73 18,22 17,97 17,93 18,09 466 13.624.120
10/1/2025 17,93 17,72 0,00% 17,70 18,04 17,86 17,72 17,78 571 13.981.414
9/1/2025 18,11 17,72 -1,28% 17,72 18,18 17,91 17,72 18,05 519 12.767.906
8/1/2025 17,90 17,95 -1,32% 17,83 18,32 18,04 17,95 18,26 631 16.006.431
7/1/2025 18,35 18,19 +1,06% 17,97 18,75 18,26 18,00 18,19 845 22.482.421
6/1/2025 17,90 18,00 +1,81% 17,80 18,59 18,24 18,00 18,28 587 14.861.721
3/1/2025 17,90 17,68 -1,17% 17,60 17,94 17,72 17,60 17,85 678 17.771.691
2/1/2025 18,09 17,89 -0,22% 17,64 18,28 17,85 17,65 17,89 883 20.075.934
30/12/2024 18,25 17,93 -0,72% 17,65 18,34 17,90 17,93 18,09 1.046 18.070.802
27/12/2024 18,18 18,06 -0,66% 17,97 18,54 18,19 18,06 18,23 864 17.699.266
26/12/2024 18,84 18,18 -3,35% 18,18 18,86 18,41 18,17 18,28 799 19.319.933
23/12/2024 18,23 18,81 +3,87% 18,06 19,30 18,92 18,81 19,01 1.423 29.220.606
20/12/2024 17,25 18,11 +4,38% 17,12 18,46 18,07 17,88 18,11 982 25.818.738
19/12/2024 16,92 17,35 +3,52% 16,60 17,40 17,00 17,11 17,35 821 18.846.050
18/12/2024 17,86 16,76 -6,26% 16,76 17,86 17,21 16,76 17,11 986 24.601.709
17/12/2024 17,99 17,88 +0,06% 17,71 18,23 17,95 17,72 17,88 715 18.955.068
16/12/2024 18,58 17,87 -2,19% 17,87 18,60 18,27 17,87 18,01 1.058 19.948.155
13/12/2024 18,80 18,27 -3,08% 18,19 19,00 18,43 18,27 18,48 944 25.283.597
12/12/2024 19,20 18,85 -0,89% 18,60 19,20 18,87 18,66 18,85 707 18.442.719
11/12/2024 19,18 19,02 0,00% 18,80 19,50 19,02 19,02 19,30 561 15.778.340
10/12/2024 19,25 19,02 -0,47% 18,82 19,25 18,96 18,90 19,03 991 19.612.467
9/12/2024 19,16 19,11 +0,63% 18,89 19,36 19,06 18,97 19,11 664 21.045.465
6/12/2024 19,79 18,99 -4,09% 18,91 19,79 19,22 18,99 19,17 1.134 28.718.361
5/12/2024 20,26 19,80 -0,20% 19,62 20,26 19,85 19,80 19,95 531 17.995.562
4/12/2024 19,89 19,84 +0,86% 19,56 20,04 19,84 19,56 19,84 540 15.759.434
3/12/2024 19,68 19,67 -0,96% 19,50 19,97 19,69 19,67 19,98 643 21.219.469
2/12/2024 19,40 19,86 +2,32% 19,40 19,99 19,76 19,73 19,86 761 24.342.903
29/11/2024 19,79 19,41 -0,97% 19,20 19,79 19,43 19,41 19,55 1.036 28.887.686
28/11/2024 20,18 19,60 -2,00% 19,57 20,18 19,73 19,60 19,78 918 21.831.914
27/11/2024 20,33 20,00 -0,99% 19,92 20,52 20,11 20,00 20,09 1.260 20.500.057
26/11/2024 20,27 20,20 -0,25% 20,11 20,50 20,31 20,20 20,22 586 18.115.158
25/11/2024 20,12 20,25 +1,10% 20,12 20,57 20,32 20,25 20,57 801 22.098.494
22/11/2024 20,60 20,03 +0,15% 19,95 20,60 20,05 20,03 20,19 1.028 24.447.419
21/11/2024 20,34 20,00 -2,15% 20,00 20,39 20,14 20,00 20,39 1.294 25.808.113
19/11/2024 20,99 20,44 -2,67% 20,44 20,99 20,53 20,44 20,48 898 20.153.700
18/11/2024 20,80 21,00 +2,94% 20,45 21,10 20,85 20,61 21,00 827 25.679.073
14/11/2024 20,47 20,40 -0,29% 20,40 21,38 20,80 20,40 20,50 1.037 27.780.387
13/11/2024 20,53 20,46 -0,44% 20,36 20,85 20,56 20,46 20,72 801 18.486.594
12/11/2024 21,13 20,55 -1,49% 20,44 21,20 20,66 20,55 20,75 1.301 31.192.675
11/11/2024 20,99 20,86 -0,67% 20,86 21,23 21,00 20,86 20,98 796 24.736.304
8/11/2024 21,06 21,00 -1,96% 20,65 21,64 21,03 20,96 21,00 1.703 38.019.205
7/11/2024 22,00 21,42 -3,12% 21,09 22,36 21,60 21,42 21,54 2.544 43.167.442
6/11/2024 22,20 22,11 -1,12% 21,88 22,32 22,07 22,04 22,11 1.473 36.843.227
5/11/2024 22,14 22,36 +0,68% 22,11 22,51 22,30 22,29 22,40 858 25.727.085
4/11/2024 22,71 22,21 -1,46% 22,07 23,09 22,54 22,21 22,35 2.083 43.643.264
1/11/2024 22,24 22,54 +1,35% 22,24 23,15 22,84 22,54 22,61 1.169 46.880.312
31/10/2024 23,50 22,24 -8,44% 21,89 23,80 22,63 22,23 22,24 2.560 97.913.666
30/10/2024 24,18 24,29 +0,83% 23,94 24,57 24,15 24,10 24,29 729 24.826.810
29/10/2024 23,96 24,09 +0,75% 23,75 24,50 24,14 24,09 24,15 1.009 32.405.698
28/10/2024 26,00 23,91 -8,64% 23,88 26,15 24,54 23,91 24,12 2.811 90.039.101
25/10/2024 27,75 26,17 -5,86% 25,93 27,75 26,40 26,17 26,29 1.740 44.904.703
24/10/2024 25,25 27,80 +1,87% 25,25 28,56 27,23 27,77 27,80 1.970 86.890.865
23/10/2024 27,99 27,29 -2,99% 26,12 28,06 27,05 27,00 27,29 1.428 54.462.148
22/10/2024 26,22 28,13 +7,57% 26,18 28,13 27,26 28,06 28,13 2.376 92.313.176
21/10/2024 22,13 26,15 +2,67% 21,20 27,15 23,75 26,15 26,20 6.113 270.781.983
18/10/2024 25,94 25,47 -2,00% 25,36 26,16 25,53 25,47 25,74 1.766 40.282.500
17/10/2024 26,68 25,99 -2,48% 25,88 26,68 26,11 25,99 26,04 2.111 34.840.974
16/10/2024 27,49 26,65 -1,95% 26,65 27,49 26,92 26,64 26,90 1.166 35.749.417
15/10/2024 27,16 27,18 -0,55% 27,06 27,60 27,31 27,18 27,20 724 16.709.561
14/10/2024 26,68 27,33 +1,60% 26,65 27,56 27,13 27,29 27,33 939 20.764.446
11/10/2024 26,49 26,90 +0,15% 26,40 27,01 26,85 26,58 26,90 587 25.138.888
10/10/2024 26,81 26,86 -0,85% 26,52 27,21 26,84 26,67 26,86 803 21.959.648
9/10/2024 27,55 27,09 -1,95% 26,80 27,73 27,05 26,80 27,09 930 19.662.795
8/10/2024 27,40 27,63 +0,84% 26,69 27,64 27,43 27,58 27,70 646 20.163.804
7/10/2024 26,86 27,40 +1,86% 26,77 27,40 27,14 27,37 27,40 927 25.035.523
4/10/2024 26,48 26,90 +1,28% 26,35 26,92 26,73 26,80 26,90 538 15.462.994
3/10/2024 26,64 26,56 -0,71% 26,27 26,64 26,40 26,39 26,56 1.106 20.039.389
2/10/2024 26,68 26,75 -0,45% 26,43 27,30 26,86 26,75 26,94 629 20.057.111
1/10/2024 26,30 26,87 +2,75% 26,30 26,87 26,62 26,53 26,87 875 22.711.190
30/9/2024 26,87 26,15 -1,06% 26,01 27,00 26,22 26,15 26,40 1.423 19.484.735
26/9/2024 26,32 26,43 +1,38% 26,11 26,67 26,36 26,26 26,43 865 18.528.797
25/9/2024 27,08 26,07 -2,98% 26,01 27,08 26,36 26,07 26,10 1.434 50.450.320
24/9/2024 27,36 26,87 -0,48% 26,81 27,36 26,99 26,83 26,87 1.012 20.546.841
23/9/2024 27,35 27,00 -1,28% 26,81 27,41 27,05 27,00 27,23 835 26.501.875
20/9/2024 28,27 27,35 -3,22% 27,25 28,52 27,64 27,35 27,38 1.031 41.946.181
19/9/2024 28,91 28,26 -2,38% 28,26 29,59 28,75 28,25 28,26 667 24.719.926
18/9/2024 29,27 28,95 -0,89% 28,90 29,59 29,13 28,95 29,18 408 11.716.736
17/9/2024 29,00 29,21 +0,69% 28,86 29,30 29,12 29,21 29,30 552 13.686.810
16/9/2024 29,01 29,01 -0,41% 28,99 29,95 29,31 29,01 29,08 855 28.251.517
13/9/2024 28,39 29,13 +1,89% 28,20 29,32 28,89 29,13 29,32 969 30.189.029
12/9/2024 29,19 28,59 -2,52% 28,18 29,21 28,55 28,40 28,59 762 25.962.127
11/9/2024 28,40 29,33 +3,57% 27,79 29,33 28,77 29,18 29,33 741 23.703.790
10/9/2024 28,25 28,32 -0,28% 27,73 28,34 28,16 28,32 28,33 705 18.362.714
9/9/2024 28,64 28,40 +0,74% 27,95 28,85 28,25 28,26 28,40 1.053 28.012.265
6/9/2024 28,79 28,19 -0,32% 28,19 28,89 28,41 28,19 28,55 1.098 27.068.202
5/9/2024 28,30 28,28 -0,18% 28,10 28,58 28,33 28,28 28,44 626 25.218.131
4/9/2024 28,20 28,33 +1,47% 27,81 28,62 28,43 28,33 28,54 954 42.227.127
3/9/2024 28,48 27,92 -1,03% 27,90 28,48 28,08 27,92 28,05 1.202 28.679.857
2/9/2024 28,51 28,21 -0,49% 28,01 28,91 28,21 28,20 28,55 1.014 32.107.730
30/8/2024 29,05 28,35 -2,48% 28,28 29,05 28,60 28,33 28,47 1.595 36.445.592
29/8/2024 30,11 29,07 -4,00% 29,02 30,35 29,43 29,07 29,27 1.374 22.757.655
28/8/2024 29,88 30,28 +1,44% 29,59 30,31 30,02 30,00 30,28 681 17.578.870
27/8/2024 30,75 29,85 -3,02% 29,84 30,89 30,07 29,85 30,05 972 18.663.270
26/8/2024 30,90 30,78 -0,06% 30,49 31,19 30,66 30,60 30,78 486 17.202.764
23/8/2024 30,72 30,80 -0,23% 30,69 31,26 31,03 30,80 31,15 593 24.063.985
22/8/2024 31,70 30,87 -2,96% 30,72 32,09 31,25 30,72 30,87 807 23.744.313
21/8/2024 31,80 31,81 -0,59% 31,37 31,92 31,63 31,81 31,92 529 20.105.479
20/8/2024 32,35 32,00 -0,93% 31,63 32,35 31,89 31,65 32,00 627 20.105.001
19/8/2024 31,10 32,30 +3,86% 30,74 32,35 31,78 32,26 32,30 1.611 30.558.526
16/8/2024 31,94 31,10 -0,38% 30,91 31,94 31,18 30,91 31,10 760 22.128.166
15/8/2024 31,65 31,22 -1,36% 31,20 31,70 31,41 31,22 31,40 384 17.878.629
14/8/2024 31,15 31,65 +2,69% 30,64 31,79 31,25 31,35 31,65 1.023 30.739.395
13/8/2024 29,60 30,82 +2,73% 29,07 31,15 30,56 30,82 31,02 1.098 33.287.884
12/8/2024 29,60 30,00 +2,11% 29,46 30,28 29,91 30,00 30,13 634 20.124.678
9/8/2024 29,64 29,38 -0,64% 29,34 29,83 29,54 29,38 29,50 539 20.771.701
8/8/2024 29,32 29,57 -0,64% 29,32 29,94 29,67 29,57 29,82 913 31.301.242
7/8/2024 29,16 29,76 -0,13% 29,02 29,76 29,53 29,38 29,76 528 17.376.434
6/8/2024 28,89 29,80 +2,41% 28,80 30,04 29,70 29,71 29,80 647 27.054.351
5/8/2024 28,00 29,10 +3,19% 27,63 29,16 28,52 28,99 29,10 666 33.510.687
2/8/2024 28,42 28,20 +0,18% 28,10 28,73 28,30 28,20 28,27 809 23.013.819
1/8/2024 28,76 28,15 -2,49% 27,92 28,83 28,24 28,15 28,30 781 23.237.982
31/7/2024 29,39 28,87 -2,27% 28,70 29,53 28,96 28,71 28,87 937 25.853.733
30/7/2024 29,05 29,54 +0,17% 29,05 29,54 29,33 29,28 29,54 566 19.797.287
29/7/2024 28,96 29,49 +1,58% 28,94 29,65 29,38 29,49 29,50 721 21.066.019
26/7/2024 27,90 29,03 +4,65% 27,40 29,41 28,64 29,03 29,38 1.179 41.146.124
25/7/2024 27,92 27,74 -1,11% 27,71 28,25 27,83 27,74 27,92 700 19.047.342
24/7/2024 28,69 28,05 -1,82% 27,88 28,73 28,11 28,05 28,20 1.026 24.565.548
23/7/2024 28,98 28,57 -1,28% 28,26 29,09 28,49 28,36 28,57 789 21.607.994
22/7/2024 28,78 28,94 +2,95% 28,36 29,00 28,77 28,87 28,94 608 21.260.142

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.