Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	29.900	30.420	29.790	30.090	27.510	1,634,000
2024-05-22	30.000	30.260	28.830	30.090	27.421	6,078,000
2024-05-21	30.970	31.060	30.000	30.150	27.476	1,936,600
2024-05-20	30.000	30.970	29.960	30.870	28.132	4,145,100
2024-05-17	30.040	30.460	30.000	30.330	27.640	2,725,600
2024-05-16	30.560	30.560	30.020	30.280	27.594	3,266,700
2024-05-15	30.500	30.540	30.020	30.360	27.667	1,417,700
2024-05-14	30.460	30.630	30.250	30.420	27.722	1,282,200
2024-05-13	30.070	30.510	29.950	30.360	27.667	2,284,700
2024-05-10	30.300	30.560	29.810	30.030	27.366	2,476,600
2024-05-09	30.070	30.490	29.680	30.390	27.694	1,520,600
2024-05-08	29.920	30.450	29.590	30.450	27.749	1,802,000
2024-05-07	30.140	30.500	30.000	30.140	27.467	2,624,100
2024-05-06	30.140	30.430	29.940	30.030	27.366	1,449,900
2024-05-03	30.430	30.610	29.910	30.260	27.576	7,936,200
2024-05-02	30.190	30.220	29.790	29.790	27.148	5,478,600
2024-04-30	29.920	30.070	29.090	29.520	26.902	4,026,300
2024-04-29	29.360	30.390	29.200	30.080	27.412	9,174,200
2024-04-26	27.400	28.660	27.310	28.550	26.018	7,505,700
2024-04-25	28.790	28.980	27.110	27.150	24.742	4,903,200
2024-04-24	28.790	29.150	28.680	28.780	26.227	2,955,900
2024-04-23	28.850	29.250	28.540	29.090	26.510	3,110,300
2024-04-22	28.230	29.250	28.220	29.000	26.339	4,237,900
2024-04-19	28.400	28.830	28.030	28.350	25.749	4,857,700
2024-04-18	28.340	28.470	27.500	28.400	25.794	4,888,700
2024-04-17	29.660	29.660	28.170	28.300	25.703	6,282,200
2024-04-16	29.310	29.830	28.950	29.420	26.721	2,692,300
2024-04-15	30.000	30.150	29.300	29.380	26.684	4,138,000
2024-04-12	30.110	30.170	29.740	30.050	27.293	2,849,600
2024-04-11	30.770	30.960	30.010	30.120	27.356	2,953,100
2024-04-10	31.300	31.480	30.630	30.760	27.938	6,300,400
2024-04-09	31.190	31.830	31.190	31.350	28.473	4,557,800
2024-04-08	31.240	31.630	30.900	31.150	28.292	3,336,400
2024-04-05	31.650	32.200	31.230	31.230	28.364	3,585,500
2024-04-04	31.620	32.580	31.540	31.630	28.728	2,380,500
2024-04-03	32.010	32.020	31.220	31.570	28.673	2,328,900
2024-04-02	32.200	32.450	31.780	32.000	29.064	1,281,100
2024-04-01	33.060	33.060	32.300	32.310	29.345	2,176,400
2024-03-28	33.330	33.450	32.390	32.930	29.908	3,567,600
2024-03-27	33.340	33.660	33.100	33.400	30.335	982,100
2024-03-26	34.130	34.140	33.280	33.330	30.272	1,789,300
2024-03-25	34.310	34.360	33.730	34.100	30.971	1,092,600
2024-03-22	34.280	34.740	34.040	34.110	30.980	1,485,700
2024-03-21	34.580	34.900	34.350	34.800	31.607	1,554,300
2024-03-20	33.200	34.950	33.150	34.800	31.519	2,550,100
2024-03-19	33.240	33.630	32.940	33.300	30.160	2,435,300
2024-03-18	34.100	34.590	32.930	33.310	30.169	5,768,000
2024-03-15	32.850	34.200	32.840	34.100	30.885	5,184,300
2024-03-14	33.350	34.200	32.000	32.780	29.689	12,157,000
2024-03-13	33.380	34.390	33.140	34.040	30.830	3,129,000
2024-03-12	32.990	33.680	32.520	33.580	30.414	2,228,400
2024-03-11	32.800	33.180	32.720	32.760	29.671	1,154,800
2024-03-08	32.760	33.480	32.640	33.000	29.888	1,618,300
2024-03-07	33.380	33.620	32.750	32.850	29.752	1,787,700
2024-03-06	32.960	33.970	32.880	33.380	30.232	2,389,200
2024-03-05	33.830	33.830	32.680	32.680	29.598	2,907,700
2024-03-04	34.350	34.490	33.630	33.660	30.486	2,056,200
2024-03-01	32.950	34.360	32.610	34.200	30.975	2,719,700
2024-02-29	34.020	34.030	32.880	32.880	29.780	2,671,800
2024-02-28	33.970	34.370	33.110	34.040	30.830	1,945,500

← NewerPage 11 of 21 · 1,250 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.