Hypera S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	31.450	31.560	30.930	30.990	28.430	2,843,200
2024-08-15	31.600	31.660	31.190	31.310	28.723	2,272,900
2024-08-14	31.000	31.800	30.640	31.650	29.035	3,856,200
2024-08-13	29.380	31.170	29.120	31.150	28.576	6,398,700
2024-08-12	29.680	30.290	29.400	30.080	27.595	3,448,400
2024-08-09	29.770	29.840	29.320	29.410	26.980	2,316,200
2024-08-08	29.690	29.930	29.560	29.650	27.200	2,671,500
2024-08-07	29.440	29.740	29.310	29.700	27.246	1,871,300
2024-08-06	28.900	30.040	28.770	29.400	26.971	5,612,900
2024-08-05	27.960	29.140	27.600	29.050	26.650	5,063,800
2024-08-02	28.200	28.710	28.100	28.250	25.916	1,964,500
2024-08-01	28.760	28.810	27.910	28.160	25.833	4,125,600
2024-07-31	29.530	29.530	28.680	28.800	26.421	3,231,300
2024-07-30	29.450	29.540	29.110	29.530	27.090	3,992,300
2024-07-29	29.100	29.660	29.100	29.450	27.017	6,940,400
2024-07-26	28.100	29.510	27.380	29.510	27.072	18,065,500
2024-07-25	27.940	28.100	27.690	27.900	25.595	4,689,900
2024-07-24	28.650	28.750	27.850	28.000	25.687	8,813,500
2024-07-23	28.880	29.080	28.230	28.690	26.230	4,081,000
2024-07-22	28.380	29.000	28.330	28.980	26.495	3,109,900
2024-07-19	28.350	28.500	28.030	28.370	25.937	6,045,000
2024-07-18	28.730	28.830	28.150	28.170	25.755	2,020,900
2024-07-17	28.800	29.140	28.530	28.780	26.312	4,395,900
2024-07-16	28.870	29.190	28.800	29.000	26.513	5,017,300
2024-07-15	29.360	29.390	28.610	28.900	26.422	3,293,600
2024-07-12	28.660	29.470	28.300	29.470	26.943	2,026,600
2024-07-11	29.310	29.480	28.730	28.790	26.321	2,797,500
2024-07-10	29.140	29.590	28.910	29.210	26.705	1,498,600
2024-07-09	28.500	29.070	28.420	29.070	26.577	3,038,100
2024-07-08	28.950	29.220	28.410	28.730	26.267	3,860,600
2024-07-05	29.090	29.500	28.700	28.950	26.468	1,860,500
2024-07-04	29.240	29.240	28.600	28.830	26.358	1,602,200
2024-07-03	28.910	29.210	28.620	28.880	26.404	3,188,600
2024-07-02	28.710	29.290	28.650	28.700	26.239	2,376,600
2024-07-01	28.230	29.050	27.980	28.940	26.459	6,463,700
2024-06-28	28.960	29.430	28.700	28.700	26.239	2,685,700
2024-06-27	28.830	29.400	28.830	29.320	26.806	1,497,500
2024-06-26	29.090	29.290	28.730	29.070	26.577	1,488,100
2024-06-25	29.260	29.420	28.980	29.390	26.870	1,496,200
2024-06-24	28.970	29.420	28.820	29.240	26.733	1,611,100
2024-06-21	28.920	29.050	28.380	29.050	26.559	4,962,600
2024-06-20	29.500	29.860	28.570	28.790	26.321	3,288,100
2024-06-19	28.810	29.410	28.640	29.410	26.888	5,029,200
2024-06-18	28.650	28.890	28.460	28.820	26.349	5,412,300
2024-06-17	28.740	28.860	28.500	28.700	26.239	2,850,700
2024-06-14	28.270	28.920	28.180	28.740	26.276	1,551,700
2024-06-13	28.410	28.940	28.410	28.610	26.157	2,348,700
2024-06-12	29.180	29.380	28.260	28.700	26.239	5,796,300
2024-06-11	29.150	29.460	28.690	29.020	26.532	1,163,800
2024-06-10	28.610	28.910	28.370	28.800	26.331	1,258,700
2024-06-07	28.320	28.930	28.320	28.710	26.248	1,844,700
2024-06-06	28.540	29.610	28.500	29.060	26.568	1,647,400
2024-06-05	28.250	28.920	28.040	28.720	26.257	5,553,800
2024-06-04	28.620	28.800	28.080	28.410	25.974	5,569,400
2024-06-03	27.110	28.870	27.110	28.610	26.157	5,191,200
2024-05-31	28.250	28.320	26.720	27.150	24.822	6,570,200
2024-05-29	29.800	29.890	27.850	28.100	25.691	8,179,000
2024-05-28	30.350	30.350	29.610	29.900	27.336	6,719,600
2024-05-27	29.700	30.020	29.580	29.950	27.382	1,169,700
2024-05-24	29.740	30.210	29.530	29.700	27.153	3,133,000

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.2630 BRL
2025-12-26	0.2925 BRL
2025-09-26	0.2925 BRL
2025-06-26	0.2925 BRL
2025-03-27	0.2925 BRL
2024-12-27	0.2908 BRL
2024-09-23	0.1953 BRL
2024-07-24	0.0977 BRL
2024-05-23	0.0974 BRL
2024-04-23	0.0972 BRL
2024-03-21	0.0972 BRL
2024-02-22	0.0973 BRL
2024-02-01	0.0973 BRL
2023-12-26	0.3077 BRL
2023-09-27	0.3079 BRL
2023-07-03	0.3079 BRL
2023-03-29	0.3079 BRL
2022-12-22	0.3077 BRL
2022-09-28	0.3077 BRL
2022-06-27	0.3078 BRL
2022-03-28	0.3088 BRL
2021-12-28	0.3088 BRL
2021-09-27	0.3081 BRL
2021-07-22	0.3082 BRL
2021-03-26	0.3088 BRL
2020-12-28	0.2929 BRL
2020-10-23	0.2929 BRL
2020-06-26	0.2935 BRL
2020-03-27	0.2939 BRL
2019-12-23	0.3042 BRL
2019-10-02	0.2554 BRL
2019-07-02	0.2556 BRL
2019-04-11	0.2548 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.