Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hypera S.A. (HYPE3) Historical Prices

BR:HYPE3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202622.0522.5822.0522.4622.46+1.31%1,463,5000.36
Nov 10, 202622.6622.6621.9622.1722.17+0.27%2,091,4000.51
Nov 09, 202622.2922.6522.1622.4822.48+1.67%2,034,7000.49
Nov 06, 202621.9422.3021.4522.1122.11+1.14%4,001,4000.97
Nov 05, 202621.7521.9021.3821.8621.86+0.88%3,943,6000.95
Nov 04, 202621.2421.7520.8321.6721.67+2.90%5,102,4001.23
Nov 03, 202620.9721.0620.5521.0621.06-0.99%4,546,9001.11
Nov 02, 202621.2721.6720.9521.2721.270.00%00.00
Oct 30, 202621.2721.6720.9521.2721.27-1.16%7,283,5001.80
Oct 29, 202621.7422.1721.3321.5221.52-1.01%8,175,8002.07
Oct 28, 202621.9622.5721.4621.7421.74+1.35%12,768,4003.38
Oct 27, 202620.7621.6120.6721.4521.45-21.28%9,603,1002.63
Oct 26, 202620.4321.5219.4120.5620.56-24.55%13,542,5003.88
Oct 23, 202626.5427.2626.4627.2527.25+2.91%4,610,3001.33
Oct 22, 202626.7326.8426.2226.4826.48-1.23%3,763,7001.09
Oct 21, 202627.3327.5126.5726.8126.81-1.61%2,543,1000.73
Oct 20, 202626.5227.5526.4627.2527.25+4.05%3,921,6001.13
Oct 19, 202625.7626.7125.7626.1926.19+2.30%3,842,2001.11
Oct 16, 202625.6425.7725.1625.6025.60+0.59%3,643,8001.04
Oct 15, 202625.2626.2125.1825.4525.45-1.28%2,745,1000.77
Oct 14, 202625.6625.8925.1825.7825.78-0.85%5,164,8001.48
Oct 13, 202626.5226.7125.7026.0026.00-3.45%6,113,5001.78
Oct 12, 202626.9327.2526.5126.9326.930.00%00.00
Oct 09, 202626.9627.2526.5126.9326.93+0.86%5,649,8001.66
Oct 08, 202627.2127.3426.4926.7026.70-2.27%11,314,2003.46
Oct 07, 202627.2027.7327.0727.3227.32+1.19%5,066,1001.56
Oct 06, 202626.9927.9226.8427.0027.00+0.19%5,823,0001.82
Oct 05, 202625.9630.0025.9026.9526.95+7.11%8,512,6002.74
Oct 02, 202625.1625.3424.7225.1625.16+1.90%3,056,1000.99
Oct 01, 202624.6825.0224.4324.6924.69+0.86%4,311,6001.42
Sep 30, 202623.8524.7123.7424.4824.48+3.16%5,480,3001.85
Sep 29, 202624.4324.4423.7023.7323.73-2.61%3,157,8001.07
Sep 28, 202624.4424.6724.1224.6324.37+0.40%1,873,0000.64
Sep 25, 202624.4724.8524.4324.5324.27-0.40%2,359,9000.80
Sep 24, 202624.5524.6824.2724.6324.37+1.07%2,427,8000.83
Sep 23, 202624.6925.1124.3724.3724.11-2.48%2,484,5000.85
Sep 22, 202623.9924.9923.7724.9924.72+3.61%7,166,2002.53
Sep 21, 202623.9524.3323.6924.1223.86+1.35%5,145,9001.80
Sep 18, 202623.4423.9023.2323.8023.55+0.89%2,667,1000.93
Sep 17, 202623.5723.8623.1023.5923.34+0.17%1,700,7000.59
Sep 16, 202623.3423.7723.2923.5523.30+0.73%2,317,4000.80
Sep 15, 202623.6323.7023.2023.3823.13-0.64%3,133,9001.09
Sep 14, 202622.2323.5922.0023.5323.28+3.38%3,131,1001.09
Sep 11, 202622.7423.1922.6422.7622.52-0.35%7,475,3002.66
Sep 10, 202622.4523.0022.3322.8422.60+1.11%1,564,9000.56
Sep 09, 202622.7423.0022.5222.5922.35-2.12%1,382,7000.49
Sep 08, 202623.3923.7522.9923.0822.83-0.34%2,493,6000.89
Sep 07, 202623.1623.2822.3123.1622.910.00%00.00
Sep 04, 202622.7423.2822.3123.1622.91+1.89%3,602,9001.27
Sep 03, 202622.7923.1822.5022.7322.49+1.20%2,621,3000.93