Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	40.320	40.550	39.230	39.690	35.134	2,911,700
2023-08-29	40.420	40.720	39.810	40.400	35.762	3,218,600
2023-08-28	40.090	40.290	39.560	40.120	35.514	3,652,500
2023-08-25	40.170	40.430	39.600	40.090	35.488	4,080,500
2023-08-24	40.600	40.870	40.060	40.130	35.523	3,389,900
2023-08-23	41.200	41.210	40.460	40.890	36.196	3,541,500
2023-08-22	41.320	41.390	40.790	41.190	36.462	2,652,800
2023-08-21	41.020	41.620	41.020	41.150	36.426	1,814,000
2023-08-18	41.870	41.910	41.370	41.400	36.647	2,113,200
2023-08-17	41.890	42.240	41.290	41.730	36.940	3,745,300
2023-08-16	42.410	42.690	41.720	41.760	36.966	3,927,600
2023-08-15	42.970	43.410	42.580	42.650	37.754	1,240,800
2023-08-14	43.190	43.470	42.930	43.080	38.135	1,548,500
2023-08-11	43.980	44.190	43.370	43.550	38.551	2,761,900
2023-08-10	43.260	44.490	43.130	44.210	39.135	2,107,400
2023-08-09	43.540	43.650	42.790	43.260	38.294	1,710,100
2023-08-08	43.950	44.420	43.200	43.540	38.542	2,080,100
2023-08-07	44.600	45.210	44.350	44.520	39.409	1,610,200
2023-08-04	44.320	44.860	44.080	44.590	39.471	2,619,100
2023-08-03	44.150	44.980	43.920	44.370	39.276	2,439,500
2023-08-02	43.400	44.310	43.030	44.020	38.967	3,499,400
2023-08-01	43.380	43.640	42.690	43.430	38.444	5,196,900
2023-07-31	44.190	44.270	43.100	43.260	38.294	4,869,900
2023-07-28	44.460	44.460	43.400	44.000	38.949	2,597,900
2023-07-27	45.050	45.650	43.900	44.080	39.020	2,233,600
2023-07-26	44.320	45.040	44.300	44.850	39.701	1,357,500
2023-07-25	44.450	44.880	43.750	44.300	39.214	3,542,500
2023-07-24	44.180	44.670	43.930	44.200	39.126	3,119,300
2023-07-21	44.020	44.720	43.880	44.640	39.515	2,326,300
2023-07-20	43.900	44.220	43.400	43.790	38.763	2,864,700
2023-07-19	44.340	44.600	43.560	44.020	38.967	2,150,600
2023-07-18	45.130	45.230	44.190	44.350	39.259	1,904,700
2023-07-17	44.310	45.200	44.310	45.020	39.852	1,468,400
2023-07-14	45.080	45.370	44.380	44.650	39.524	2,213,600
2023-07-13	45.040	45.810	44.900	45.180	39.993	2,082,200
2023-07-12	44.850	45.920	44.850	45.080	39.905	1,850,700
2023-07-11	44.650	44.980	44.110	44.780	39.639	2,168,200
2023-07-10	45.500	45.830	45.010	45.040	39.870	1,659,100
2023-07-07	46.050	46.300	45.620	45.740	40.489	4,001,000
2023-07-06	45.800	46.370	45.640	45.890	40.622	1,718,800
2023-07-05	46.030	46.840	45.630	46.400	41.073	2,247,700
2023-07-04	46.200	46.380	45.900	46.130	40.834	1,284,200
2023-07-03	46.530	46.560	46.040	46.530	41.188	2,006,500
2023-06-30	45.120	46.260	45.050	46.010	40.456	4,343,500
2023-06-29	44.170	45.090	43.900	44.780	39.374	3,613,100
2023-06-28	42.630	44.020	42.630	43.780	38.495	3,462,300
2023-06-27	43.500	43.960	42.440	42.930	37.747	2,332,800
2023-06-26	43.850	44.110	42.920	43.350	38.117	2,084,500
2023-06-23	43.210	44.070	42.770	43.740	38.460	2,628,200
2023-06-22	43.940	44.280	42.950	43.320	38.090	6,312,100
2023-06-21	44.500	44.690	43.900	44.260	38.917	4,806,900
2023-06-20	45.280	45.380	43.840	44.500	39.128	4,372,800
2023-06-19	45.300	45.670	45.130	45.330	39.858	1,080,300
2023-06-16	45.080	46.270	45.080	45.190	39.735	3,571,600
2023-06-15	45.280	46.050	45.280	45.490	39.998	2,309,300
2023-06-14	45.710	45.890	45.230	45.840	40.306	3,672,700
2023-06-13	46.200	46.580	45.130	45.370	39.893	4,272,100
2023-06-12	45.810	46.600	45.810	46.070	40.508	2,805,900
2023-06-09	44.150	46.110	44.140	45.840	40.306	37,794,500
2023-06-07	44.710	44.890	43.840	43.950	38.644	2,702,300

← NewerPage 14 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.