Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	33.770	34.610	33.670	34.030	30.821	2,071,800
2024-02-26	33.500	33.960	33.240	33.250	30.115	1,810,600
2024-02-23	33.740	33.950	33.310	33.530	30.368	2,746,000
2024-02-22	33.140	33.910	33.130	33.730	30.549	2,799,700
2024-02-21	32.710	33.060	32.150	33.060	29.855	3,924,300
2024-02-20	32.430	33.160	32.180	32.720	29.548	4,481,700
2024-02-19	33.320	33.320	32.400	32.530	29.376	2,372,600
2024-02-16	32.220	33.380	31.720	33.220	29.999	4,767,400
2024-02-15	31.100	32.070	31.060	31.900	28.807	5,058,600
2024-02-14	31.540	31.850	30.850	30.850	27.859	3,353,400
2024-02-09	32.100	32.370	31.700	31.850	28.762	1,193,900
2024-02-08	32.370	32.390	31.880	32.090	28.979	1,961,000
2024-02-07	31.730	32.860	31.590	32.570	29.412	3,636,500
2024-02-06	31.330	31.950	31.290	31.730	28.654	2,187,800
2024-02-05	31.210	31.480	30.910	31.300	28.265	1,744,600
2024-02-02	31.850	32.120	31.200	31.280	28.247	2,748,400
2024-02-01	31.630	32.240	31.010	31.970	28.870	4,101,100
2024-01-31	31.500	32.910	31.440	31.730	28.566	4,007,600
2024-01-30	31.970	32.030	30.660	31.220	28.107	5,457,500
2024-01-29	30.930	32.040	30.810	31.950	28.764	3,510,400
2024-01-26	31.590	31.720	30.910	31.080	27.981	3,446,700
2024-01-25	32.180	32.310	31.590	31.590	28.440	3,353,500
2024-01-24	32.770	33.120	32.170	32.210	28.998	2,418,900
2024-01-23	32.610	32.710	32.040	32.480	29.241	3,050,600
2024-01-22	32.660	33.010	32.120	32.390	29.160	1,874,800
2024-01-19	33.040	33.090	32.110	32.810	29.538	5,482,800
2024-01-18	33.450	33.590	32.580	33.120	29.817	3,310,200
2024-01-17	33.780	34.450	33.440	33.440	30.105	2,214,400
2024-01-16	34.300	34.320	33.470	33.860	30.483	1,609,400
2024-01-15	35.150	35.170	34.370	34.480	31.041	888,300
2024-01-12	34.760	35.520	34.760	35.150	31.645	2,488,800
2024-01-11	35.010	35.110	34.340	34.510	31.068	2,299,700
2024-01-10	35.260	35.550	35.040	35.040	31.546	1,500,900
2024-01-09	36.000	36.110	35.010	35.370	31.843	2,415,700
2024-01-08	35.230	36.340	34.930	36.230	32.617	2,257,200
2024-01-05	34.190	35.550	34.160	35.230	31.717	1,905,500
2024-01-04	34.860	34.970	34.430	34.560	31.113	4,872,200
2024-01-03	35.190	35.430	34.720	34.850	31.375	1,627,100
2024-01-02	35.760	35.800	34.890	35.160	31.654	1,237,300
2023-12-28	36.180	36.180	35.550	35.750	32.185	994,200
2023-12-27	35.830	36.070	35.510	36.050	32.455	871,700
2023-12-26	36.480	36.480	35.770	35.970	32.383	1,445,500
2023-12-22	35.890	36.320	35.800	36.220	32.331	1,427,500
2023-12-21	35.830	36.100	35.360	35.650	31.822	2,177,300
2023-12-20	36.150	36.580	35.280	35.380	31.581	1,510,000
2023-12-19	35.900	36.400	35.860	36.370	32.465	1,498,900
2023-12-18	35.320	36.050	35.030	35.650	31.822	2,496,200
2023-12-15	36.230	36.740	34.990	34.990	31.233	5,517,100
2023-12-14	36.650	37.180	35.980	36.320	32.420	2,364,100
2023-12-13	35.520	36.970	35.150	36.540	32.616	3,080,000
2023-12-12	35.100	35.530	34.940	35.430	31.626	2,255,700
2023-12-11	35.560	35.560	34.800	35.200	31.420	1,895,000
2023-12-08	35.600	36.040	35.300	35.560	31.742	1,561,400
2023-12-07	36.600	36.750	35.520	35.720	31.885	2,876,600
2023-12-06	34.860	36.880	34.630	36.600	32.670	6,357,400
2023-12-05	34.000	34.620	33.900	34.520	30.813	3,701,200
2023-12-04	33.810	34.290	33.810	34.000	30.349	1,535,200
2023-12-01	33.830	34.200	33.290	34.200	30.528	2,185,700
2023-11-30	33.560	34.130	33.140	33.780	30.153	4,508,000
2023-11-29	33.610	33.980	32.870	33.200	29.635	3,186,500

← NewerPage 12 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.