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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 23,35 | 23,33 | -0,81% | 23,20 | 23,64 | 23,43 | 23,33 | 23,48 | 463 | 10.143.342 |
| 5/9/2025 | 23,26 | 23,52 | +2,17% | 22,98 | 23,59 | 23,33 | 23,34 | 23,52 | 481 | 13.071.985 |
| 4/9/2025 | 23,39 | 23,02 | +0,04% | 22,86 | 23,39 | 23,07 | 23,02 | 23,20 | 605 | 13.408.644 |
| 3/9/2025 | 23,68 | 23,01 | -2,21% | 23,01 | 23,68 | 23,20 | 23,00 | 23,13 | 720 | 12.778.457 |
| 2/9/2025 | 24,00 | 23,53 | -1,96% | 23,53 | 24,21 | 23,81 | 23,53 | 23,90 | 550 | 11.028.325 |
| 1/9/2025 | 24,21 | 24,00 | -2,32% | 23,83 | 24,69 | 24,22 | 24,00 | 24,10 | 750 | 15.520.303 |
| 29/8/2025 | 24,06 | 24,57 | +0,74% | 24,06 | 24,65 | 24,45 | 24,25 | 24,57 | 510 | 16.799.769 |
| 28/8/2025 | 23,58 | 24,39 | +1,25% | 23,58 | 24,43 | 24,19 | 24,25 | 24,39 | 721 | 16.467.409 |
| 27/8/2025 | 23,58 | 24,09 | +2,77% | 23,40 | 24,09 | 23,67 | 23,90 | 24,09 | 484 | 13.260.419 |
| 26/8/2025 | 23,41 | 23,44 | -0,97% | 23,41 | 23,79 | 23,56 | 23,44 | 23,74 | 378 | 10.829.393 |
| 25/8/2025 | 23,75 | 23,67 | -0,71% | 23,37 | 24,16 | 23,62 | 23,48 | 23,67 | 479 | 13.317.649 |
| 22/8/2025 | 23,43 | 23,84 | +2,80% | 23,16 | 24,05 | 23,73 | 23,56 | 23,84 | 698 | 13.423.198 |
| 21/8/2025 | 23,20 | 23,19 | -0,69% | 23,02 | 23,41 | 23,22 | 23,19 | 23,40 | 509 | 13.018.066 |
| 20/8/2025 | 23,20 | 23,35 | +1,17% | 22,82 | 23,60 | 23,25 | 23,15 | 23,35 | 484 | 14.206.757 |
| 19/8/2025 | 23,10 | 23,08 | -0,17% | 22,80 | 23,41 | 23,14 | 23,08 | 23,34 | 753 | 14.865.543 |
| 18/8/2025 | 22,86 | 23,12 | +2,12% | 22,77 | 23,12 | 22,98 | 23,00 | 23,12 | 491 | 11.770.747 |
| 15/8/2025 | 23,00 | 22,64 | -1,01% | 22,57 | 23,15 | 22,79 | 22,64 | 22,83 | 755 | 15.593.112 |
| 14/8/2025 | 22,49 | 22,87 | -0,95% | 22,48 | 23,36 | 23,02 | 22,87 | 23,21 | 555 | 12.049.219 |
| 13/8/2025 | 22,79 | 23,09 | +0,92% | 22,47 | 23,11 | 22,88 | 22,88 | 23,09 | 650 | 11.767.501 |
| 12/8/2025 | 23,32 | 22,88 | -1,34% | 22,38 | 23,68 | 22,86 | 22,81 | 22,88 | 1.128 | 18.511.638 |
| 11/8/2025 | 23,11 | 23,19 | 0,00% | 22,83 | 23,38 | 23,00 | 23,08 | 23,19 | 559 | 13.873.859 |
| 8/8/2025 | 24,15 | 23,19 | -3,66% | 22,98 | 24,52 | 23,49 | 23,02 | 23,19 | 1.263 | 22.291.276 |
| 7/8/2025 | 24,92 | 24,07 | -4,10% | 23,91 | 25,50 | 24,22 | 24,07 | 24,21 | 1.318 | 26.569.523 |
| 6/8/2025 | 25,06 | 25,10 | +0,16% | 24,72 | 25,30 | 24,97 | 25,00 | 25,10 | 654 | 15.949.830 |
| 5/8/2025 | 25,09 | 25,06 | -0,95% | 24,76 | 25,30 | 24,97 | 24,88 | 25,06 | 677 | 19.106.455 |
| 4/8/2025 | 25,88 | 25,30 | -2,17% | 25,00 | 26,39 | 25,69 | 25,03 | 25,30 | 740 | 14.061.838 |
| 1/8/2025 | 25,32 | 25,86 | +0,51% | 25,32 | 26,32 | 25,86 | 25,86 | 26,00 | 640 | 24.532.556 |
| 31/7/2025 | 26,34 | 25,73 | -1,34% | 25,21 | 26,34 | 25,57 | 25,57 | 25,74 | 567 | 14.809.988 |
| 30/7/2025 | 25,77 | 26,08 | +2,07% | 25,46 | 26,40 | 25,87 | 26,00 | 26,08 | 746 | 16.467.622 |
| 29/7/2025 | 25,75 | 25,55 | -0,58% | 25,41 | 25,84 | 25,59 | 25,55 | 25,84 | 719 | 18.501.506 |
| 28/7/2025 | 26,26 | 25,70 | -1,83% | 25,58 | 26,55 | 25,92 | 25,70 | 25,82 | 489 | 12.384.062 |
| 25/7/2025 | 26,40 | 26,18 | +1,24% | 25,98 | 26,42 | 26,21 | 26,18 | 26,43 | 438 | 10.519.638 |
| 24/7/2025 | 26,48 | 25,86 | -3,15% | 25,86 | 26,48 | 26,13 | 25,86 | 26,27 | 610 | 14.596.251 |
| 23/7/2025 | 25,62 | 26,70 | +2,97% | 25,62 | 26,71 | 26,45 | 26,50 | 26,70 | 776 | 14.402.537 |
| 22/7/2025 | 25,83 | 25,93 | -0,42% | 25,62 | 26,24 | 25,93 | 25,63 | 25,93 | 833 | 16.515.558 |
| 21/7/2025 | 26,48 | 26,04 | -1,66% | 25,71 | 26,63 | 26,12 | 25,94 | 26,04 | 659 | 19.462.883 |
| 18/7/2025 | 26,99 | 26,48 | -1,27% | 26,07 | 26,99 | 26,39 | 26,14 | 26,48 | 895 | 21.854.581 |
| 17/7/2025 | 27,94 | 26,82 | -3,59% | 26,70 | 27,94 | 27,05 | 26,82 | 27,01 | 928 | 26.055.232 |
| 16/7/2025 | 27,15 | 27,82 | +2,77% | 27,09 | 28,34 | 27,93 | 27,82 | 28,17 | 821 | 26.397.654 |
| 15/7/2025 | 26,90 | 27,07 | +1,01% | 26,88 | 27,30 | 27,14 | 27,07 | 27,30 | 645 | 15.565.208 |
| 14/7/2025 | 26,80 | 26,80 | -0,78% | 26,62 | 27,01 | 26,85 | 26,80 | 27,26 | 576 | 17.165.698 |
| 11/7/2025 | 27,15 | 27,01 | +0,04% | 26,62 | 27,32 | 26,85 | 26,79 | 27,01 | 395 | 13.886.003 |
| 10/7/2025 | 26,55 | 27,00 | +0,04% | 26,22 | 27,48 | 26,91 | 27,00 | 27,04 | 561 | 13.364.488 |
| 9/7/2025 | 27,60 | 26,99 | -2,91% | 26,96 | 27,60 | 27,17 | 26,99 | 27,14 | 304 | 14.274.891 |
| 8/7/2025 | 27,67 | 27,80 | -0,64% | 27,30 | 27,95 | 27,62 | 27,78 | 27,80 | 723 | 14.965.565 |
| 7/7/2025 | 27,78 | 27,98 | +0,11% | 27,62 | 28,25 | 27,84 | 27,77 | 27,98 | 819 | 18.014.627 |
| 4/7/2025 | 27,56 | 27,95 | +1,60% | 27,53 | 28,28 | 27,96 | 27,95 | 27,97 | 779 | 19.161.057 |
| 3/7/2025 | 27,50 | 27,51 | +0,15% | 27,36 | 27,99 | 27,60 | 27,42 | 27,51 | 904 | 21.552.927 |
| 2/7/2025 | 27,80 | 27,47 | -1,04% | 27,06 | 27,93 | 27,43 | 27,21 | 27,55 | 963 | 27.023.658 |
| 1/7/2025 | 27,51 | 27,76 | +2,44% | 27,10 | 27,77 | 27,50 | 27,57 | 27,76 | 715 | 22.500.267 |
| 30/6/2025 | 26,96 | 27,10 | +1,57% | 26,65 | 27,38 | 27,16 | 27,10 | 27,35 | 582 | 19.382.729 |
| 27/6/2025 | 27,08 | 26,68 | -2,41% | 26,61 | 27,08 | 26,88 | 26,68 | 27,06 | 444 | 16.152.353 |
| 26/6/2025 | 27,27 | 27,34 | +0,15% | 26,95 | 27,61 | 27,29 | 27,31 | 27,34 | 804 | 23.798.204 |
| 25/6/2025 | 27,69 | 27,30 | -2,15% | 26,86 | 28,03 | 27,37 | 27,30 | 27,34 | 874 | 25.027.589 |
| 24/6/2025 | 27,83 | 27,90 | +0,58% | 27,78 | 28,20 | 27,97 | 27,90 | 28,13 | 672 | 22.891.641 |
| 23/6/2025 | 27,51 | 27,74 | +0,43% | 27,28 | 27,87 | 27,59 | 27,51 | 27,74 | 991 | 23.578.953 |
| 20/6/2025 | 27,55 | 27,62 | +0,25% | 27,30 | 27,78 | 27,52 | 27,40 | 27,62 | 685 | 19.193.208 |
| 18/6/2025 | 28,51 | 27,55 | -0,65% | 27,50 | 28,63 | 27,90 | 27,55 | 27,80 | 747 | 26.482.060 |
| 17/6/2025 | 28,30 | 27,73 | -1,84% | 27,72 | 28,72 | 28,05 | 27,73 | 28,09 | 571 | 20.596.429 |
| 16/6/2025 | 27,80 | 28,25 | +1,84% | 27,74 | 28,95 | 28,49 | 28,25 | 28,32 | 1.055 | 36.463.281 |
| 13/6/2025 | 27,66 | 27,74 | +0,87% | 27,01 | 28,12 | 27,79 | 27,74 | 27,82 | 893 | 22.869.695 |
| 12/6/2025 | 26,81 | 27,50 | +2,84% | 26,31 | 27,67 | 27,33 | 27,40 | 27,50 | 924 | 22.689.881 |
| 11/6/2025 | 26,59 | 26,74 | -0,04% | 26,21 | 27,28 | 26,89 | 26,74 | 26,92 | 832 | 22.093.280 |
| 10/6/2025 | 26,07 | 26,75 | +2,41% | 25,74 | 26,92 | 26,45 | 26,56 | 26,75 | 524 | 19.650.860 |
| 9/6/2025 | 26,00 | 26,12 | +1,04% | 25,38 | 26,12 | 25,78 | 25,75 | 26,12 | 578 | 17.648.938 |
| 6/6/2025 | 26,38 | 25,85 | -1,41% | 25,85 | 26,77 | 26,31 | 25,85 | 26,27 | 459 | 19.430.969 |
| 5/6/2025 | 26,37 | 26,22 | -0,68% | 26,02 | 26,85 | 26,40 | 26,22 | 26,54 | 494 | 15.533.025 |
| 4/6/2025 | 25,70 | 26,40 | +2,33% | 25,70 | 26,74 | 26,32 | 26,17 | 26,40 | 927 | 31.243.924 |
| 3/6/2025 | 25,39 | 25,80 | +2,54% | 25,11 | 25,88 | 25,64 | 25,80 | 25,83 | 891 | 19.729.133 |
| 2/6/2025 | 25,41 | 25,16 | -1,41% | 24,63 | 25,75 | 25,30 | 25,16 | 25,38 | 483 | 14.265.862 |
| 30/5/2025 | 25,50 | 25,52 | +0,04% | 24,91 | 25,52 | 25,26 | 25,12 | 25,52 | 633 | 16.360.122 |
| 29/5/2025 | 25,23 | 25,51 | +2,00% | 24,96 | 25,70 | 25,36 | 25,51 | 25,57 | 618 | 15.099.849 |
| 28/5/2025 | 25,65 | 25,01 | -2,46% | 24,91 | 25,78 | 25,17 | 25,01 | 25,15 | 737 | 16.787.689 |
| 27/5/2025 | 25,17 | 25,64 | +1,10% | 25,17 | 26,24 | 25,91 | 25,64 | 26,15 | 1.085 | 29.270.516 |
| 26/5/2025 | 24,45 | 25,36 | +4,11% | 24,45 | 25,48 | 25,12 | 24,93 | 25,36 | 788 | 22.094.026 |
| 23/5/2025 | 24,00 | 24,36 | +0,95% | 23,06 | 24,74 | 24,14 | 24,35 | 24,36 | 584 | 23.850.758 |
| 22/5/2025 | 23,72 | 24,13 | +1,99% | 23,61 | 25,09 | 24,56 | 24,13 | 24,38 | 778 | 21.572.850 |
| 21/5/2025 | 24,77 | 23,66 | -4,98% | 23,64 | 24,97 | 24,01 | 23,66 | 23,90 | 646 | 16.883.127 |
| 20/5/2025 | 24,90 | 24,90 | -0,44% | 24,43 | 25,34 | 24,76 | 24,56 | 24,90 | 563 | 17.945.678 |
| 19/5/2025 | 25,01 | 25,01 | +0,89% | 24,88 | 25,45 | 25,17 | 25,01 | 25,16 | 882 | 20.085.818 |
| 16/5/2025 | 24,63 | 24,79 | -0,20% | 24,48 | 24,98 | 24,76 | 24,79 | 24,98 | 700 | 19.882.388 |
| 15/5/2025 | 24,54 | 24,84 | +1,80% | 24,47 | 25,05 | 24,78 | 24,74 | 24,84 | 761 | 24.909.653 |
| 14/5/2025 | 23,44 | 24,40 | +4,01% | 23,42 | 24,56 | 24,30 | 24,40 | 24,58 | 1.164 | 26.446.466 |
| 13/5/2025 | 23,20 | 23,46 | +1,25% | 23,00 | 23,74 | 23,47 | 23,46 | 23,53 | 456 | 15.783.881 |
| 12/5/2025 | 22,83 | 23,17 | +1,85% | 22,69 | 23,17 | 22,90 | 22,92 | 23,17 | 506 | 13.214.492 |
| 9/5/2025 | 23,00 | 22,75 | -0,74% | 22,42 | 23,41 | 22,69 | 22,75 | 22,94 | 403 | 13.067.358 |
| 8/5/2025 | 23,03 | 22,92 | +0,09% | 22,64 | 23,50 | 23,08 | 22,75 | 22,92 | 394 | 11.744.129 |
| 7/5/2025 | 23,33 | 22,90 | -1,72% | 22,56 | 23,60 | 22,93 | 22,83 | 22,90 | 572 | 10.083.525 |
| 6/5/2025 | 22,84 | 23,30 | +1,48% | 22,83 | 23,52 | 23,24 | 23,13 | 23,30 | 624 | 14.435.680 |
| 5/5/2025 | 22,75 | 22,96 | +0,61% | 22,70 | 23,12 | 22,85 | 22,79 | 22,96 | 543 | 14.684.321 |
| 2/5/2025 | 24,13 | 22,82 | -2,60% | 22,78 | 24,41 | 23,23 | 22,82 | 23,74 | 906 | 20.567.390 |
| 29/4/2025 | 23,39 | 23,43 | +1,25% | 22,90 | 23,60 | 23,36 | 23,42 | 23,43 | 675 | 14.376.261 |
| 28/4/2025 | 23,92 | 23,14 | -4,97% | 22,96 | 23,93 | 23,42 | 23,04 | 23,14 | 826 | 16.493.079 |
| 25/4/2025 | 23,57 | 24,35 | +3,18% | 23,00 | 24,43 | 23,99 | 24,03 | 24,35 | 1.065 | 28.071.922 |
| 24/4/2025 | 20,11 | 23,60 | +10,44% | 19,99 | 23,69 | 22,32 | 23,60 | 23,61 | 1.716 | 57.153.588 |
| 23/4/2025 | 20,92 | 21,37 | +3,74% | 20,56 | 21,64 | 21,22 | 21,01 | 21,37 | 870 | 21.799.201 |
| 22/4/2025 | 19,94 | 20,60 | +2,79% | 19,93 | 20,65 | 20,32 | 20,29 | 20,60 | 786 | 18.905.752 |
| 17/4/2025 | 20,27 | 20,04 | +0,86% | 19,61 | 20,27 | 19,88 | 19,93 | 20,04 | 366 | 8.534.507 |
| 16/4/2025 | 19,90 | 19,87 | +0,76% | 19,73 | 20,22 | 19,91 | 19,87 | 20,12 | 504 | 12.899.775 |
| 15/4/2025 | 19,68 | 19,72 | -0,05% | 19,50 | 19,99 | 19,83 | 19,72 | 19,99 | 354 | 9.892.795 |
| 14/4/2025 | 19,39 | 19,73 | +2,55% | 19,39 | 19,76 | 19,64 | 19,66 | 19,73 | 468 | 11.234.905 |
| 11/4/2025 | 19,34 | 19,24 | +0,37% | 19,23 | 19,64 | 19,40 | 19,24 | 19,47 | 314 | 9.840.489 |
| 10/4/2025 | 20,05 | 19,17 | -4,25% | 19,17 | 20,05 | 19,37 | 19,17 | 19,32 | 521 | 12.319.309 |
| 9/4/2025 | 19,34 | 20,02 | +4,05% | 19,20 | 20,31 | 19,68 | 19,86 | 20,02 | 414 | 16.795.291 |
| 8/4/2025 | 20,07 | 19,24 | -3,07% | 19,07 | 20,14 | 19,37 | 19,24 | 19,37 | 809 | 20.209.163 |
| 7/4/2025 | 20,02 | 19,85 | -2,02% | 19,69 | 20,53 | 19,90 | 19,85 | 20,00 | 433 | 10.204.511 |
| 4/4/2025 | 20,52 | 20,26 | -1,70% | 19,93 | 20,55 | 20,21 | 20,18 | 20,26 | 366 | 11.150.124 |
| 3/4/2025 | 20,37 | 20,61 | +2,13% | 20,12 | 20,71 | 20,44 | 20,45 | 20,61 | 722 | 17.383.633 |
| 2/4/2025 | 19,64 | 20,18 | +3,33% | 19,55 | 20,43 | 20,15 | 20,18 | 20,25 | 562 | 12.161.398 |
| 1/4/2025 | 19,17 | 19,53 | +1,45% | 19,17 | 19,85 | 19,61 | 19,53 | 19,81 | 713 | 18.816.252 |
| 31/3/2025 | 19,75 | 19,25 | -3,46% | 19,24 | 19,75 | 19,40 | 19,25 | 19,35 | 621 | 15.748.923 |
| 28/3/2025 | 19,50 | 19,94 | +0,96% | 19,21 | 20,14 | 19,69 | 19,89 | 19,94 | 538 | 15.634.056 |
| 27/3/2025 | 19,90 | 19,75 | -0,75% | 19,53 | 20,02 | 19,69 | 19,70 | 19,85 | 1.133 | 20.106.101 |
| 26/3/2025 | 20,42 | 19,90 | -1,04% | 19,47 | 20,42 | 19,82 | 19,86 | 19,90 | 875 | 25.579.891 |
| 25/3/2025 | 20,12 | 20,11 | +0,05% | 20,00 | 20,45 | 20,30 | 20,11 | 20,24 | 778 | 22.181.256 |
| 24/3/2025 | 20,78 | 20,10 | -0,59% | 20,00 | 20,80 | 20,29 | 20,00 | 20,10 | 543 | 16.734.490 |
| 21/3/2025 | 19,10 | 20,22 | +3,91% | 18,56 | 21,05 | 20,19 | 20,22 | 20,38 | 1.492 | 48.278.883 |
| 20/3/2025 | 20,20 | 19,46 | -2,89% | 19,46 | 20,20 | 19,75 | 19,46 | 19,62 | 1.020 | 28.502.784 |
| 19/3/2025 | 20,34 | 20,04 | +0,25% | 19,91 | 20,34 | 20,13 | 20,04 | 20,07 | 987 | 18.619.642 |
| 18/3/2025 | 20,52 | 19,99 | -2,44% | 19,99 | 20,57 | 20,31 | 19,99 | 20,09 | 640 | 13.658.762 |
| 17/3/2025 | 20,24 | 20,49 | +1,24% | 19,87 | 20,68 | 20,37 | 20,34 | 20,49 | 676 | 16.695.178 |
| 14/3/2025 | 20,20 | 20,24 | +1,15% | 20,15 | 20,50 | 20,33 | 20,24 | 20,39 | 571 | 15.338.431 |
| 13/3/2025 | 19,74 | 20,01 | +0,35% | 19,73 | 20,26 | 20,10 | 20,01 | 20,16 | 925 | 20.259.705 |
| 12/3/2025 | 19,49 | 19,94 | +2,89% | 19,09 | 19,96 | 19,70 | 19,79 | 19,94 | 614 | 18.611.604 |
| 11/3/2025 | 19,22 | 19,38 | +0,99% | 19,00 | 19,40 | 19,25 | 19,20 | 19,38 | 526 | 14.859.218 |
| 10/3/2025 | 19,39 | 19,19 | -1,13% | 18,98 | 20,14 | 19,37 | 19,01 | 19,19 | 926 | 18.968.145 |