Hypera S.A. (HYPE3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

30.03

-0.23

(-0.76%)

At close: 05:07PM BRT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	30.14	30.43	29.94	30.03	30.03	1,449,900
May 03, 2024	30.43	30.61	29.91	30.26	30.26	7,936,200
May 02, 2024	30.19	30.22	29.79	29.79	29.79	5,478,600
Apr 30, 2024	29.92	30.07	29.09	29.52	29.52	4,026,300
Apr 29, 2024	29.36	30.39	29.20	30.08	30.08	9,174,200
Apr 26, 2024	27.40	28.66	27.31	28.55	28.55	7,505,700
Apr 25, 2024	28.79	28.98	27.11	27.15	27.15	4,903,200
Apr 24, 2024	28.79	29.15	28.68	28.78	28.78	2,955,900
Apr 24, 2024	0.09724 Dividend
Apr 23, 2024	28.85	29.25	28.54	29.09	28.99	3,110,300
Apr 22, 2024	28.23	29.25	28.22	29.00	28.90	4,237,900
Apr 19, 2024	28.40	28.83	28.03	28.35	28.26	4,857,700
Apr 18, 2024	28.34	28.47	27.50	28.40	28.31	4,888,700
Apr 17, 2024	29.66	29.66	28.17	28.30	28.21	6,282,200
Apr 16, 2024	29.31	29.83	28.95	29.42	29.32	2,692,300
Apr 15, 2024	30.00	30.15	29.30	29.38	29.28	4,138,000
Apr 12, 2024	30.11	30.17	29.74	30.05	29.95	2,849,600
Apr 11, 2024	30.77	30.96	30.01	30.12	30.02	2,953,100
Apr 10, 2024	31.30	31.48	30.63	30.76	30.66	6,300,400
Apr 09, 2024	31.19	31.83	31.19	31.35	31.25	4,557,800
Apr 08, 2024	31.24	31.63	30.90	31.15	31.05	3,336,400
Apr 05, 2024	31.65	32.20	31.23	31.23	31.13	3,585,500
Apr 04, 2024	31.62	32.58	31.54	31.63	31.52	2,380,500
Apr 03, 2024	32.01	32.02	31.22	31.57	31.46	2,328,900
Apr 02, 2024	32.20	32.45	31.78	32.00	31.89	1,281,100
Apr 01, 2024	33.06	33.06	32.30	32.31	32.20	2,176,400
Mar 28, 2024	33.33	33.45	32.39	32.93	32.82	3,567,600
Mar 27, 2024	33.34	33.66	33.10	33.40	33.29	982,100
Mar 26, 2024	34.13	34.14	33.28	33.33	33.22	1,789,300
Mar 25, 2024	34.31	34.36	33.73	34.10	33.99	1,092,600
Mar 22, 2024	34.28	34.74	34.04	34.11	34.00	1,485,700
Mar 22, 2024	0.09722 Dividend
Mar 21, 2024	34.58	34.90	34.35	34.80	34.59	1,554,300
Mar 20, 2024	33.20	34.95	33.15	34.80	34.59	2,550,100
Mar 19, 2024	33.24	33.63	32.94	33.30	33.10	2,435,300
Mar 18, 2024	34.10	34.59	32.93	33.31	33.11	5,768,000
Mar 15, 2024	32.85	34.20	32.84	34.10	33.89	5,184,300
Mar 14, 2024	33.35	34.20	32.00	32.78	32.58	12,157,000
Mar 13, 2024	33.38	34.39	33.14	34.04	33.83	3,129,000
Mar 12, 2024	32.99	33.68	32.52	33.58	33.37	2,228,400
Mar 11, 2024	32.80	33.18	32.72	32.76	32.56	1,154,800
Mar 08, 2024	32.76	33.48	32.64	33.00	32.80	1,618,300
Mar 07, 2024	33.38	33.62	32.75	32.85	32.65	1,787,700
Mar 06, 2024	32.96	33.97	32.88	33.38	33.18	2,389,200
Mar 05, 2024	33.83	33.83	32.68	32.68	32.48	2,907,700
Mar 04, 2024	34.35	34.49	33.63	33.66	33.45	2,056,200
Mar 01, 2024	32.95	34.36	32.61	34.20	33.99	2,719,700
Feb 29, 2024	34.02	34.03	32.88	32.88	32.68	2,671,800
Feb 28, 2024	33.97	34.37	33.11	34.04	33.83	1,945,500
Feb 27, 2024	33.77	34.61	33.67	34.03	33.82	2,071,800
Feb 26, 2024	33.50	33.96	33.24	33.25	33.05	1,810,600
Feb 23, 2024	33.74	33.95	33.31	33.53	33.32	2,746,000
Feb 22, 2024	33.14	33.91	33.13	33.73	33.52	2,799,700
Feb 21, 2024	32.71	33.06	32.15	33.06	32.86	3,924,300
Feb 20, 2024	32.43	33.16	32.18	32.72	32.52	4,481,700
Feb 19, 2024	33.32	33.32	32.40	32.53	32.33	2,372,600
Feb 16, 2024	32.22	33.38	31.72	33.22	33.02	4,767,400
Feb 15, 2024	31.10	32.07	31.06	31.90	31.70	5,058,600
Feb 14, 2024	31.54	31.85	30.85	30.85	30.66	3,353,400
Feb 09, 2024	32.10	32.37	31.70	31.85	31.65	1,193,900
Feb 08, 2024	32.37	32.39	31.88	32.09	31.89	1,961,000
Feb 07, 2024	31.73	32.86	31.59	32.57	32.37	3,636,500
Feb 06, 2024	31.33	31.95	31.29	31.73	31.54	2,187,800
Feb 05, 2024	31.21	31.48	30.91	31.30	31.11	1,744,600
Feb 02, 2024	31.85	32.12	31.20	31.28	31.09	2,748,400
Feb 02, 2024	0.09725 Dividend
Feb 01, 2024	31.63	32.24	31.01	31.97	31.68	4,101,100
Jan 31, 2024	31.50	32.91	31.44	31.73	31.44	4,007,600
Jan 30, 2024	31.97	32.03	30.66	31.22	30.93	5,457,500
Jan 29, 2024	30.93	32.04	30.81	31.95	31.66	3,510,400
Jan 26, 2024	31.59	31.72	30.91	31.08	30.80	3,446,700
Jan 25, 2024	32.18	32.31	31.59	31.59	31.30	3,353,500
Jan 24, 2024	32.77	33.12	32.17	32.21	31.92	2,418,900
Jan 23, 2024	32.61	32.71	32.04	32.48	32.18	3,050,600
Jan 22, 2024	32.66	33.01	32.12	32.39	32.09	1,874,800
Jan 19, 2024	33.04	33.09	32.11	32.81	32.51	5,482,800
Jan 18, 2024	33.45	33.59	32.58	33.12	32.82	3,310,200
Jan 17, 2024	33.78	34.45	33.44	33.44	33.13	2,214,400
Jan 16, 2024	34.30	34.32	33.47	33.86	33.55	1,609,400
Jan 15, 2024	35.15	35.17	34.37	34.48	34.16	888,300
Jan 12, 2024	34.76	35.52	34.76	35.15	34.83	2,488,800
Jan 11, 2024	35.01	35.11	34.34	34.51	34.19	2,299,700
Jan 10, 2024	35.26	35.55	35.04	35.04	34.72	1,500,900
Jan 09, 2024	36.00	36.11	35.01	35.37	35.05	2,415,700
Jan 08, 2024	35.23	36.34	34.93	36.23	35.90	2,257,200
Jan 05, 2024	34.19	35.55	34.16	35.23	34.91	1,905,500
Jan 04, 2024	34.86	34.97	34.43	34.56	34.24	4,872,200
Jan 03, 2024	35.19	35.43	34.72	34.85	34.53	1,627,100
Jan 02, 2024	35.76	35.80	34.89	35.16	34.84	1,237,300
Dec 28, 2023	36.18	36.18	35.55	35.75	35.42	994,200
Dec 27, 2023	35.83	36.07	35.51	36.05	35.72	871,700
Dec 27, 2023	0.30774 Dividend
Dec 26, 2023	36.48	36.48	35.77	35.97	35.34	1,445,500
Dec 22, 2023	35.89	36.32	35.80	36.22	35.58	1,427,500
Dec 21, 2023	35.83	36.10	35.36	35.65	35.02	2,177,300
Dec 20, 2023	36.15	36.58	35.28	35.38	34.76	1,510,000
Dec 19, 2023	35.90	36.40	35.86	36.37	35.73	1,498,900
Dec 18, 2023	35.32	36.05	35.03	35.65	35.02	2,496,200
Dec 15, 2023	36.23	36.74	34.99	34.99	34.37	5,517,100
Dec 14, 2023	36.65	37.18	35.98	36.32	35.68	2,364,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7313-0.0009(-0.12%)

CRUDE OIL78.63+0.15(+0.19%)

Bitcoin CAD86,776.57-954.81(-1.09%)

Hypera S.A. (HYPE3.SA)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7313
-0.0009(-0.12%)

CRUDE OIL
78.63
+0.15(+0.19%)

Bitcoin CAD
86,776.57
-954.81(-1.09%)