Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	42.160	42.810	41.110	41.460	35.926	2,955,600
2022-12-09	42.400	42.590	41.890	42.460	36.793	2,488,100
2022-12-08	42.690	43.470	42.270	42.530	36.853	2,949,300
2022-12-07	42.120	43.120	42.040	42.800	37.087	3,758,000
2022-12-06	43.500	43.580	41.640	42.210	36.576	6,501,800
2022-12-05	45.110	45.110	43.180	43.250	37.477	2,944,200
2022-12-02	44.430	46.510	44.390	45.260	39.219	2,122,300
2022-12-01	43.920	44.600	43.390	44.380	38.456	2,338,900
2022-11-30	44.310	44.940	43.680	44.440	38.508	4,912,700
2022-11-29	43.890	44.970	43.520	44.410	38.482	2,085,600
2022-11-28	44.840	44.880	43.890	44.170	38.274	1,547,700
2022-11-25	45.140	45.330	44.010	44.660	38.699	2,307,400
2022-11-24	43.610	45.310	43.610	45.100	39.080	1,565,000
2022-11-23	44.220	44.900	43.090	43.560	37.746	2,589,200
2022-11-22	45.790	45.890	44.030	44.340	38.422	3,628,300
2022-11-21	45.460	45.790	45.040	45.540	39.461	2,801,400
2022-11-18	45.720	46.730	44.270	44.700	38.734	5,334,000
2022-11-17	44.570	45.730	43.070	45.460	39.392	9,133,400
2022-11-16	47.510	47.680	44.690	45.130	39.106	10,330,600
2022-11-14	47.210	48.280	46.870	47.580	41.229	4,473,900
2022-11-11	47.220	47.840	46.140	46.790	40.545	4,034,300
2022-11-10	48.340	48.740	46.000	47.210	40.908	4,329,800
2022-11-09	48.620	49.630	48.460	48.570	42.087	2,812,000
2022-11-08	47.700	48.870	47.520	48.770	42.260	3,630,000
2022-11-07	47.700	48.810	47.700	47.920	41.524	2,818,000
2022-11-04	48.500	48.920	47.950	48.100	41.680	3,156,800
2022-11-03	48.330	48.740	47.910	48.150	41.723	6,529,000
2022-11-01	50.270	50.930	48.730	48.910	42.382	6,567,800
2022-10-31	48.080	51.110	48.060	50.810	44.028	7,915,400
2022-10-28	48.320	49.130	47.850	48.830	42.312	5,190,900
2022-10-27	46.710	48.480	46.700	48.000	41.593	3,698,000
2022-10-26	46.000	46.560	45.340	46.250	40.077	4,454,300
2022-10-25	47.840	48.030	45.990	46.160	39.999	2,592,700
2022-10-24	48.520	48.810	47.890	48.030	41.619	1,641,800
2022-10-21	48.400	48.960	48.010	48.700	42.200	2,832,700
2022-10-20	49.040	49.340	48.240	48.460	41.992	4,275,700
2022-10-19	48.060	49.570	47.830	48.740	42.234	9,636,300
2022-10-18	48.240	48.560	47.500	48.000	41.593	4,916,000
2022-10-17	45.910	47.320	45.870	47.180	40.882	2,470,800
2022-10-14	46.500	46.650	45.520	45.750	39.643	2,250,300
2022-10-13	46.010	46.750	45.570	46.070	39.921	2,951,100
2022-10-11	46.900	47.570	46.370	46.590	40.371	3,923,900
2022-10-10	46.050	47.070	46.050	47.070	40.787	3,006,000
2022-10-07	46.190	46.670	45.840	45.930	39.799	1,850,100
2022-10-06	46.500	46.760	46.140	46.400	40.207	3,827,300
2022-10-05	45.800	46.710	45.070	46.300	40.120	3,337,800
2022-10-04	46.160	46.510	45.220	45.420	39.357	2,151,900
2022-10-03	45.640	45.750	44.560	45.650	39.557	4,325,900
2022-09-30	43.400	44.500	43.190	44.250	38.344	3,607,700
2022-09-29	43.560	43.850	42.860	43.650	37.824	4,320,100
2022-09-28	44.790	44.990	44.010	44.320	38.404	3,824,000
2022-09-27	44.810	45.000	44.740	44.810	38.562	2,364,000
2022-09-26	45.870	45.870	45.140	45.260	38.949	1,942,300
2022-09-23	44.300	46.010	44.140	45.940	39.535	3,979,600
2022-09-22	45.140	45.250	44.410	45.050	38.769	3,197,900
2022-09-21	44.090	45.130	44.090	44.960	38.691	5,599,300
2022-09-20	44.280	44.550	43.890	44.220	38.055	5,499,600
2022-09-19	42.700	44.140	42.410	43.910	37.788	6,236,900
2022-09-16	42.540	42.600	41.750	42.090	36.221	3,898,200
2022-09-15	43.080	43.340	42.010	42.760	36.798	2,280,500

← NewerPage 17 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.