Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	33.550	33.840	33.000	33.550	29.948	6,735,700
2023-11-27	34.110	34.270	33.140	33.410	29.823	2,982,500
2023-11-24	34.660	34.660	34.020	34.300	30.617	1,738,600
2023-11-23	34.440	34.990	34.130	34.680	30.956	703,900
2023-11-22	34.320	35.280	34.260	34.340	30.653	3,616,100
2023-11-21	34.760	34.760	34.010	34.140	30.474	1,913,200
2023-11-20	34.150	34.900	33.740	34.700	30.974	2,619,600
2023-11-17	34.500	34.510	33.590	33.950	30.305	2,695,000
2023-11-16	33.540	34.300	33.050	34.210	30.537	7,648,100
2023-11-14	32.100	33.510	31.900	33.400	29.814	3,315,000
2023-11-13	32.540	32.540	31.840	31.870	28.448	2,005,600
2023-11-10	32.760	32.760	32.220	32.550	29.055	1,849,900
2023-11-09	33.030	33.030	32.250	32.380	28.903	2,278,200
2023-11-08	32.610	33.310	32.380	32.700	29.189	2,425,700
2023-11-07	31.410	32.550	31.280	32.420	28.939	3,377,500
2023-11-06	31.740	31.840	31.080	31.550	28.162	3,476,900
2023-11-03	31.500	31.550	30.850	31.440	28.064	7,479,900
2023-11-01	30.530	30.920	30.230	30.730	27.430	3,527,900
2023-10-31	30.070	30.560	29.610	30.290	27.038	8,622,800
2023-10-30	31.450	31.960	29.660	29.890	26.681	6,183,500
2023-10-27	34.050	34.090	30.920	31.370	28.002	11,526,600
2023-10-26	33.390	34.270	33.230	34.190	30.519	5,004,600
2023-10-25	34.000	34.150	33.120	33.190	29.626	1,370,400
2023-10-24	34.200	34.370	33.930	34.030	30.376	2,673,800
2023-10-23	33.550	34.160	33.180	33.850	30.215	2,650,700
2023-10-20	33.650	34.200	33.510	33.740	30.117	2,156,600
2023-10-19	33.900	34.380	33.650	33.820	30.189	4,535,100
2023-10-18	33.930	34.230	33.640	33.890	30.251	2,668,300
2023-10-17	34.020	34.450	33.810	33.950	30.305	2,816,100
2023-10-16	34.290	34.790	33.740	34.600	30.885	2,606,600
2023-10-13	35.900	35.920	34.020	34.040	30.385	3,979,600
2023-10-11	36.200	36.470	35.620	35.910	32.054	2,767,000
2023-10-10	35.540	36.500	35.460	36.170	32.286	5,072,100
2023-10-09	35.000	35.410	34.470	35.370	31.572	2,422,800
2023-10-06	35.050	35.630	35.000	35.180	31.403	1,569,500
2023-10-05	35.650	36.020	35.140	35.530	31.715	1,718,600
2023-10-04	35.070	36.120	35.020	35.650	31.822	3,087,800
2023-10-03	36.010	36.070	34.990	35.120	31.349	3,780,700
2023-10-02	36.480	36.890	35.810	36.110	32.233	2,510,200
2023-09-29	37.040	37.350	36.690	37.140	33.152	2,436,700
2023-09-28	36.170	36.820	36.030	36.430	32.518	2,633,000
2023-09-27	37.010	37.310	36.270	36.570	32.643	2,968,400
2023-09-26	37.300	37.680	36.870	37.030	32.779	6,336,300
2023-09-25	36.950	37.750	36.660	37.500	33.195	2,979,500
2023-09-22	37.350	37.730	36.910	37.100	32.841	3,043,400
2023-09-21	37.780	37.780	37.000	37.250	32.974	4,176,400
2023-09-20	37.840	38.080	37.280	37.790	33.452	3,849,100
2023-09-19	38.600	38.600	37.540	37.830	33.487	2,857,600
2023-09-18	37.820	38.780	37.750	38.440	34.027	2,625,000
2023-09-15	39.000	39.230	37.570	37.590	33.275	3,839,200
2023-09-14	40.050	40.390	38.880	39.010	34.532	2,764,800
2023-09-13	40.370	40.620	40.080	40.080	35.479	2,605,900
2023-09-12	39.470	40.400	39.170	40.400	35.762	3,746,000
2023-09-11	38.200	39.450	38.200	39.430	34.904	2,422,600
2023-09-08	38.410	38.830	38.270	38.450	34.036	1,942,500
2023-09-06	39.280	39.460	38.550	38.550	34.125	2,219,000
2023-09-05	39.910	40.190	39.360	39.400	34.877	2,688,400
2023-09-04	39.510	40.200	39.420	40.000	35.408	1,763,300
2023-09-01	39.210	39.850	38.880	39.800	35.231	3,345,500
2023-08-31	39.680	39.690	38.400	38.990	34.514	8,412,900

← NewerPage 13 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.