Dados de fechamento (D+1). Não é tempo real.

HYPE3 Hypera ON

AçãoB3BRLCom opções
R$ 22,11+0,25 (+1,14%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
21,4522,30
Faixa de 52 semanas
19,4130,00

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202622,1121,9422,3021,4588,5 mi+1,14%
05/11/202621,8621,7521,9021,3885,5 mi+0,88%
04/11/202621,6721,2421,7520,83109,4 mi+2,90%
03/11/202621,0620,9721,0620,5594,8 mi−0,99%
30/10/202621,2721,2721,6720,95155,6 mi−1,16%
29/10/202621,5221,7422,1721,33177,3 mi−1,01%
28/10/202621,7421,9622,5721,46278,6 mi+1,35%
27/10/202621,4520,7621,6120,67204,2 mi+4,33%
26/10/202620,5620,4321,5219,41277,2 mi−24,55%
23/10/202627,2526,5427,2626,46124,7 mi+2,91%
22/10/202626,4826,7326,8426,2299,6 mi−1,23%
21/10/202626,8127,3327,5126,5768,4 mi−1,61%
20/10/202627,2526,5227,5526,46107,0 mi+4,05%
19/10/202626,1925,7626,7125,76101,5 mi+2,30%
16/10/202625,6025,6425,7725,1693,0 mi+0,59%
15/10/202625,4525,2626,2125,1871,0 mi−1,28%
14/10/202625,7825,6625,8925,18131,9 mi−0,85%
13/10/202626,0026,5226,7125,70158,6 mi−3,45%
09/10/202626,9326,9627,2526,51152,1 mi+0,86%
08/10/202626,7027,2127,3426,49303,0 mi−2,27%
De 06/11/2025 a 06/11/2026: máxima 30,00, mínima 19,41, variação −11,74%1–20 de 248