O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
7/3/2025 19,80 19,41 -1,67% 19,40 19,80 19,59 19,41 19,53 671 20.098.748
6/3/2025 19,80 19,74 -0,30% 19,48 20,02 19,75 19,62 19,74 661 20.399.608
5/3/2025 19,05 19,80 +4,49% 18,50 19,88 19,35 19,59 19,80 645 19.315.611
28/2/2025 19,24 18,95 -1,35% 18,66 19,38 18,94 18,94 18,97 836 24.278.458
27/2/2025 19,39 19,21 +0,05% 19,13 19,48 19,25 19,21 19,48 461 12.721.935
26/2/2025 19,55 19,20 -0,88% 19,17 19,55 19,29 19,20 19,38 541 13.816.771
25/2/2025 19,12 19,37 +1,68% 19,12 19,52 19,37 19,33 19,40 374 12.794.258
24/2/2025 19,72 19,05 -3,00% 19,00 19,99 19,20 19,05 19,22 549 12.730.422
21/2/2025 20,15 19,64 -2,53% 19,35 20,15 19,67 19,35 19,64 678 16.813.938
20/2/2025 20,13 20,15 -0,05% 19,92 20,17 20,02 19,91 20,15 507 12.982.582
19/2/2025 20,45 20,16 -1,47% 19,88 20,45 20,10 20,12 20,16 756 13.155.308
18/2/2025 20,24 20,46 +2,30% 20,01 20,69 20,44 20,12 20,50 947 19.727.429
17/2/2025 19,90 20,00 +0,65% 19,65 20,51 20,20 20,00 20,27 745 17.168.689
14/2/2025 19,37 19,87 +2,90% 19,37 19,87 19,64 19,65 19,87 614 14.762.733
13/2/2025 19,39 19,31 -0,10% 18,98 19,50 19,23 19,17 19,31 446 10.565.826
12/2/2025 18,96 19,33 -0,10% 18,74 19,65 19,16 19,33 19,64 660 17.747.432
11/2/2025 18,95 19,35 +3,48% 18,78 19,35 19,20 19,12 19,36 510 15.486.127
10/2/2025 18,57 18,70 +0,16% 18,57 19,03 18,81 18,70 18,97 463 12.287.885
7/2/2025 19,00 18,67 -1,94% 18,40 19,13 18,61 18,40 18,67 550 14.369.595
6/2/2025 19,08 19,04 +0,74% 18,79 19,16 19,00 19,04 19,15 450 12.286.937
5/2/2025 19,01 18,90 -1,36% 18,80 19,11 18,98 18,90 18,96 468 13.415.623
4/2/2025 18,50 19,16 +1,27% 18,47 19,18 18,91 19,00 19,16 694 18.091.287
3/2/2025 18,28 18,92 +3,73% 18,10 18,96 18,63 18,66 18,92 752 17.611.630
31/1/2025 18,67 18,24 -1,67% 18,10 18,67 18,31 18,24 18,28 595 18.338.179
30/1/2025 18,10 18,55 +1,98% 18,10 18,56 18,39 18,41 18,55 520 14.197.023
29/1/2025 18,17 18,19 -0,44% 18,05 18,34 18,20 18,11 18,19 347 9.757.169
28/1/2025 18,80 18,27 -2,51% 18,09 19,00 18,45 18,17 18,27 719 16.269.256
27/1/2025 18,55 18,74 +1,13% 18,35 18,96 18,66 18,74 18,96 655 18.922.996
24/1/2025 18,29 18,53 0,00% 18,29 18,62 18,47 18,39 18,53 454 14.776.177
23/1/2025 18,45 18,53 +1,93% 18,07 18,56 18,37 18,23 18,53 500 15.720.535
22/1/2025 18,59 18,18 -1,62% 18,18 18,59 18,34 18,18 18,42 611 16.262.342
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

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.