Hypera S.A. (HYPE3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

29.39

+0.15

(+0.51%)

At close: 05:07PM BRT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	29.26	29.42	28.98	29.39	29.39	1,496,200
24 Jun 2024	28.97	29.42	28.82	29.24	29.24	1,611,100
24 Jun 2024	0.09767 Dividend
21 Jun 2024	28.92	29.05	28.38	29.05	28.95	4,962,600
20 Jun 2024	29.50	29.86	28.57	28.79	28.69	3,288,100
19 Jun 2024	28.81	29.41	28.64	29.41	29.31	5,029,200
18 Jun 2024	28.65	28.89	28.46	28.82	28.72	5,412,300
17 Jun 2024	28.74	28.86	28.50	28.70	28.60	2,850,700
14 Jun 2024	28.27	28.92	28.18	28.74	28.64	1,551,700
13 Jun 2024	28.41	28.94	28.41	28.61	28.51	2,348,700
12 Jun 2024	29.18	29.38	28.26	28.70	28.60	5,796,300
11 Jun 2024	29.15	29.46	28.69	29.02	28.92	1,163,800
10 Jun 2024	28.61	28.91	28.37	28.80	28.70	1,258,700
07 Jun 2024	28.32	28.93	28.32	28.71	28.61	1,844,700
06 Jun 2024	28.54	29.61	28.50	29.06	28.96	1,647,400
05 Jun 2024	28.25	28.92	28.04	28.72	28.62	5,553,800
04 Jun 2024	28.62	28.80	28.08	28.41	28.31	5,569,400
03 Jun 2024	27.11	28.87	27.11	28.61	28.51	5,191,200
31 May 2024	28.25	28.32	26.72	27.15	27.06	6,570,200
29 May 2024	29.80	29.89	27.85	28.10	28.01	8,179,000
28 May 2024	30.35	30.35	29.61	29.90	29.80	6,719,600
27 May 2024	29.70	30.02	29.58	29.95	29.85	1,169,700
24 May 2024	29.74	30.21	29.53	29.70	29.60	3,133,000
24 May 2024	0.09735 Dividend
23 May 2024	29.90	30.42	29.79	30.09	29.89	1,634,000
22 May 2024	30.00	30.26	28.83	30.09	29.89	6,078,000
21 May 2024	30.97	31.06	30.00	30.15	29.95	1,936,600
20 May 2024	30.00	30.97	29.96	30.87	30.67	4,145,100
17 May 2024	30.04	30.46	30.00	30.33	30.13	2,725,600
16 May 2024	30.56	30.56	30.02	30.28	30.08	3,266,700
15 May 2024	30.50	30.54	30.02	30.36	30.16	1,417,700
14 May 2024	30.46	30.63	30.25	30.42	30.22	1,282,200
13 May 2024	30.07	30.51	29.95	30.36	30.16	2,284,700
10 May 2024	30.30	30.56	29.81	30.03	29.83	2,476,600
09 May 2024	30.07	30.49	29.68	30.39	30.19	1,520,600
08 May 2024	29.92	30.45	29.59	30.45	30.25	1,802,000
07 May 2024	30.14	30.50	30.00	30.14	29.94	2,624,100
06 May 2024	30.14	30.43	29.94	30.03	29.83	1,449,900
03 May 2024	30.43	30.61	29.91	30.26	30.06	7,936,200
02 May 2024	30.19	30.22	29.79	29.79	29.59	5,478,600
30 Apr 2024	29.92	30.07	29.09	29.52	29.33	4,026,300
29 Apr 2024	29.36	30.39	29.20	30.08	29.88	9,174,200
26 Apr 2024	27.40	28.66	27.31	28.55	28.36	7,505,700
25 Apr 2024	28.79	28.98	27.11	27.15	26.97	4,903,200
24 Apr 2024	28.79	29.15	28.68	28.78	28.59	2,955,900
24 Apr 2024	0.09724 Dividend
23 Apr 2024	28.85	29.25	28.54	29.09	28.80	3,110,300
22 Apr 2024	28.23	29.25	28.22	29.00	28.71	4,237,900
19 Apr 2024	28.40	28.83	28.03	28.35	28.07	4,857,700
18 Apr 2024	28.34	28.47	27.50	28.40	28.12	4,888,700
17 Apr 2024	29.66	29.66	28.17	28.30	28.02	6,282,200
16 Apr 2024	29.31	29.83	28.95	29.42	29.13	2,692,300
15 Apr 2024	30.00	30.15	29.30	29.38	29.09	4,138,000
12 Apr 2024	30.11	30.17	29.74	30.05	29.75	2,849,600
11 Apr 2024	30.77	30.96	30.01	30.12	29.82	2,953,100
10 Apr 2024	31.30	31.48	30.63	30.76	30.46	6,300,400
09 Apr 2024	31.19	31.83	31.19	31.35	31.04	4,557,800
08 Apr 2024	31.24	31.63	30.90	31.15	30.84	3,336,400
05 Apr 2024	31.65	32.20	31.23	31.23	30.92	3,585,500
04 Apr 2024	31.62	32.58	31.54	31.63	31.32	2,380,500
03 Apr 2024	32.01	32.02	31.22	31.57	31.26	2,328,900
02 Apr 2024	32.20	32.45	31.78	32.00	31.68	1,281,100
01 Apr 2024	33.06	33.06	32.30	32.31	31.99	2,176,400
28 Mar 2024	33.33	33.45	32.39	32.93	32.60	3,567,600
27 Mar 2024	33.34	33.66	33.10	33.40	33.07	982,100
26 Mar 2024	34.13	34.14	33.28	33.33	33.00	1,789,300
25 Mar 2024	34.31	34.36	33.73	34.10	33.76	1,092,600
22 Mar 2024	34.28	34.74	34.04	34.11	33.77	1,485,700
22 Mar 2024	0.09722 Dividend
21 Mar 2024	34.58	34.90	34.35	34.80	34.36	1,554,300
20 Mar 2024	33.20	34.95	33.15	34.80	34.36	2,550,100
19 Mar 2024	33.24	33.63	32.94	33.30	32.88	2,435,300
18 Mar 2024	34.10	34.59	32.93	33.31	32.89	5,768,000
15 Mar 2024	32.85	34.20	32.84	34.10	33.67	5,184,300
14 Mar 2024	33.35	34.20	32.00	32.78	32.36	12,157,000
13 Mar 2024	33.38	34.39	33.14	34.04	33.61	3,129,000
12 Mar 2024	32.99	33.68	32.52	33.58	33.15	2,228,400
11 Mar 2024	32.80	33.18	32.72	32.76	32.34	1,154,800
08 Mar 2024	32.76	33.48	32.64	33.00	32.58	1,618,300
07 Mar 2024	33.38	33.62	32.75	32.85	32.43	1,787,700
06 Mar 2024	32.96	33.97	32.88	33.38	32.96	2,389,200
05 Mar 2024	33.83	33.83	32.68	32.68	32.27	2,907,700
04 Mar 2024	34.35	34.49	33.63	33.66	33.23	2,056,200
01 Mar 2024	32.95	34.36	32.61	34.20	33.77	2,719,700
29 Feb 2024	34.02	34.03	32.88	32.88	32.46	2,671,800
28 Feb 2024	33.97	34.37	33.11	34.04	33.61	1,945,500
27 Feb 2024	33.77	34.61	33.67	34.03	33.60	2,071,800
26 Feb 2024	33.50	33.96	33.24	33.25	32.83	1,810,600
23 Feb 2024	33.74	33.95	33.31	33.53	33.11	2,746,000
22 Feb 2024	33.14	33.91	33.13	33.73	33.30	2,799,700
21 Feb 2024	32.71	33.06	32.15	33.06	32.64	3,924,300
20 Feb 2024	32.43	33.16	32.18	32.72	32.31	4,481,700
19 Feb 2024	33.32	33.32	32.40	32.53	32.12	2,372,600
16 Feb 2024	32.22	33.38	31.72	33.22	32.80	4,767,400
15 Feb 2024	31.10	32.07	31.06	31.90	31.50	5,058,600
14 Feb 2024	31.54	31.85	30.85	30.85	30.46	3,353,400
09 Feb 2024	32.10	32.37	31.70	31.85	31.45	1,193,900
08 Feb 2024	32.37	32.39	31.88	32.09	31.68	1,961,000
07 Feb 2024	31.73	32.86	31.59	32.57	32.16	3,636,500
06 Feb 2024	31.33	31.95	31.29	31.73	31.33	2,187,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6106-0.0017(-0.27%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.55+0.72(+0.89%)

GOLD2,328.90-1.90(-0.08%)

Hypera S.A. (HYPE3.SA)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6106
-0.0017(-0.27%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.55
+0.72(+0.89%)

GOLD
2,328.90
-1.90(-0.08%)