Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	42.300	42.390	41.050	41.200	35.951	6,057,000
2023-03-08	41.680	42.390	41.680	42.320	36.928	2,499,500
2023-03-07	42.500	42.620	41.680	41.790	36.466	4,468,500
2023-03-06	41.810	42.610	41.600	42.400	36.998	2,841,800
2023-03-03	41.750	42.210	41.480	41.870	36.536	2,729,900
2023-03-02	41.140	42.440	41.140	41.780	36.457	4,788,700
2023-03-01	43.460	43.460	40.520	41.270	36.012	4,890,900
2023-02-28	42.590	42.600	41.470	41.650	36.344	7,299,900
2023-02-27	43.570	43.590	42.410	42.600	37.173	3,966,000
2023-02-24	44.120	44.250	43.200	43.450	37.914	5,587,800
2023-02-23	43.760	44.540	43.350	44.100	38.482	4,876,900
2023-02-22	43.500	44.000	42.910	43.790	38.211	3,660,300
2023-02-17	46.240	46.260	43.490	44.060	38.447	10,823,900
2023-02-16	45.560	46.680	44.970	46.330	40.427	3,296,800
2023-02-15	44.940	46.400	44.870	45.650	39.834	4,463,100
2023-02-14	45.620	45.620	44.610	45.080	39.337	3,274,600
2023-02-13	45.500	46.000	45.050	45.400	39.616	2,488,100
2023-02-10	44.720	45.860	44.620	45.500	39.703	3,369,600
2023-02-09	45.110	45.420	44.650	44.880	39.162	3,732,000
2023-02-08	44.850	45.330	44.690	45.110	39.363	4,560,800
2023-02-07	45.100	45.300	44.350	44.510	38.839	3,980,600
2023-02-06	44.600	45.370	44.370	45.110	39.363	3,644,700
2023-02-03	44.770	45.430	44.170	44.890	39.171	2,705,900
2023-02-02	45.630	46.140	44.640	45.000	39.267	4,295,900
2023-02-01	46.500	47.020	45.480	45.960	40.105	2,711,600
2023-01-31	45.240	46.690	45.060	46.400	40.489	5,527,800
2023-01-30	44.700	45.240	44.600	44.890	39.171	3,774,900
2023-01-27	44.080	45.050	43.840	44.670	38.979	2,964,400
2023-01-26	44.100	44.480	44.000	44.080	38.464	3,352,000
2023-01-25	44.030	44.400	43.290	44.290	38.647	5,000,300
2023-01-24	44.020	44.420	43.530	44.040	38.429	3,646,000
2023-01-23	44.370	44.780	43.450	43.970	38.368	2,494,700
2023-01-20	44.940	45.100	44.220	44.400	38.743	2,270,500
2023-01-19	43.970	45.270	43.890	44.810	39.101	3,820,100
2023-01-18	43.850	44.900	43.680	44.480	38.813	4,523,900
2023-01-17	43.150	43.770	42.830	43.290	37.775	4,573,600
2023-01-16	43.990	44.260	42.580	43.090	37.600	3,095,200
2023-01-13	44.940	45.040	43.940	44.350	38.700	4,312,700
2023-01-12	45.030	45.660	44.270	45.110	39.363	2,738,700
2023-01-11	43.210	45.200	43.120	45.030	39.293	3,795,200
2023-01-10	42.380	43.550	42.190	43.250	37.740	2,555,300
2023-01-09	43.640	43.640	42.670	42.970	37.495	4,389,000
2023-01-06	42.520	43.220	42.320	43.130	37.635	2,421,500
2023-01-05	41.960	42.700	41.720	42.520	37.103	4,478,300
2023-01-04	42.550	42.550	41.280	41.980	36.632	5,473,900
2023-01-03	43.580	44.000	41.450	41.840	36.509	3,640,300
2023-01-02	44.700	44.770	43.220	43.730	38.159	2,145,500
2022-12-29	45.020	45.790	44.840	45.200	39.441	4,221,500
2022-12-28	44.560	45.160	44.430	44.860	39.145	1,899,100
2022-12-27	44.100	44.920	43.740	44.310	38.665	2,195,800
2022-12-26	44.740	45.050	43.820	44.100	38.482	1,041,100
2022-12-23	44.670	45.590	44.440	44.830	39.119	1,860,800
2022-12-22	44.280	45.000	44.040	44.680	38.988	1,730,300
2022-12-21	43.910	44.520	42.840	44.200	38.300	3,667,100
2022-12-20	43.270	44.220	42.890	43.910	38.049	3,519,400
2022-12-19	42.670	43.790	42.420	43.350	37.564	3,425,900
2022-12-16	42.020	42.560	41.750	42.510	36.836	4,132,800
2022-12-15	41.070	42.890	41.070	42.100	36.481	3,291,700
2022-12-14	40.550	41.960	40.550	41.690	36.125	6,462,500
2022-12-13	41.470	41.990	40.570	41.100	35.614	3,629,500

← NewerPage 16 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.