Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	42.940	44.940	42.790	44.270	38.926	5,809,700
2023-06-05	41.910	42.750	41.910	42.590	37.448	2,736,300
2023-06-02	41.900	42.280	41.510	41.990	36.921	2,081,900
2023-06-01	40.290	41.950	40.280	41.590	36.569	4,675,700
2023-05-31	40.850	41.550	40.580	40.820	35.892	7,577,800
2023-05-30	41.720	41.760	40.860	41.050	36.094	2,748,400
2023-05-29	41.140	41.440	40.970	41.430	36.429	1,525,200
2023-05-26	40.960	41.460	40.470	41.200	36.226	3,902,200
2023-05-25	40.040	40.750	39.710	40.390	35.514	4,052,600
2023-05-24	39.210	39.740	39.170	39.270	34.529	2,093,700
2023-05-23	39.730	40.070	39.210	39.350	34.600	2,901,700
2023-05-22	39.600	40.300	39.490	39.800	34.995	2,804,500
2023-05-19	38.980	39.910	38.570	39.430	34.670	3,446,700
2023-05-18	37.890	38.840	37.810	38.550	33.896	2,703,400
2023-05-17	38.000	38.100	37.830	38.000	33.413	3,438,600
2023-05-16	37.780	38.430	37.660	37.800	33.237	4,326,300
2023-05-15	38.190	38.530	37.960	38.060	33.465	6,097,100
2023-05-12	37.280	38.300	37.170	38.060	33.465	3,104,100
2023-05-11	38.450	38.450	37.590	37.720	33.166	3,593,400
2023-05-10	38.580	38.860	38.260	38.570	33.914	2,379,900
2023-05-09	37.720	38.830	37.380	38.520	33.870	3,234,400
2023-05-08	37.840	38.100	37.600	37.720	33.166	2,266,800
2023-05-05	37.200	37.820	36.970	37.430	32.911	3,007,700
2023-05-04	37.000	37.510	36.280	36.720	32.287	2,366,500
2023-05-03	36.690	36.970	36.350	36.580	32.164	2,586,800
2023-05-02	37.050	37.310	36.480	36.960	32.498	5,004,900
2023-04-28	35.980	37.620	35.490	37.250	32.753	4,594,800
2023-04-27	36.000	36.200	35.560	36.000	31.654	2,829,400
2023-04-26	35.800	36.230	35.430	36.030	31.680	2,884,000
2023-04-25	36.250	36.400	35.400	35.810	31.487	4,717,900
2023-04-24	36.700	37.300	36.370	36.600	32.182	2,855,300
2023-04-20	36.590	37.210	35.920	37.080	32.604	4,015,300
2023-04-19	37.270	37.460	36.330	36.570	32.155	3,691,400
2023-04-18	38.120	38.120	37.160	37.550	33.017	2,936,500
2023-04-17	37.450	37.900	36.890	37.820	33.254	3,757,200
2023-04-14	37.490	37.740	36.840	37.400	32.885	4,327,900
2023-04-13	37.830	38.870	37.220	37.650	33.105	9,786,800
2023-04-12	37.840	38.290	37.620	37.830	33.263	6,459,400
2023-04-11	36.650	38.450	36.620	37.910	33.333	6,734,400
2023-04-10	37.500	37.500	36.330	36.550	32.138	5,382,400
2023-04-06	38.080	38.510	37.740	37.840	33.272	4,522,600
2023-04-05	38.000	38.920	37.500	38.000	33.413	12,124,700
2023-04-04	36.770	37.940	36.600	37.880	33.307	9,422,300
2023-04-03	37.660	37.660	36.100	36.410	32.015	8,850,800
2023-03-31	39.600	39.600	37.400	37.700	33.149	12,789,300
2023-03-30	40.680	40.830	39.580	39.580	34.802	7,699,000
2023-03-29	40.800	40.880	40.210	40.650	35.743	2,824,000
2023-03-28	39.400	40.640	39.400	40.520	35.358	3,861,900
2023-03-27	39.830	40.220	39.420	39.610	34.564	1,799,400
2023-03-24	39.710	39.840	39.320	39.670	34.616	3,490,600
2023-03-23	40.030	40.640	39.000	39.470	34.441	2,114,400
2023-03-22	40.200	40.460	39.850	40.020	34.921	1,517,000
2023-03-21	40.750	40.940	40.130	40.330	35.192	2,297,600
2023-03-20	40.930	41.050	40.290	40.810	35.611	2,831,300
2023-03-17	41.590	41.610	40.900	40.990	35.768	4,444,400
2023-03-16	41.240	41.690	40.860	41.570	36.274	4,419,100
2023-03-15	40.240	41.270	40.160	41.150	35.907	2,958,700
2023-03-14	40.370	41.130	40.340	40.670	35.489	3,369,300
2023-03-13	40.000	40.880	39.810	40.460	35.305	2,198,200
2023-03-10	41.090	41.090	40.150	40.450	35.297	3,764,400

← NewerPage 15 of 21 · 1,246 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.