Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	43.550	43.730	42.900	43.250	37.220	2,016,400
2022-09-13	43.310	44.200	43.230	43.670	37.581	2,467,500
2022-09-12	43.900	44.050	43.600	43.800	37.693	1,956,100
2022-09-09	43.550	43.910	43.290	43.620	37.538	2,100,000
2022-09-08	43.130	43.440	42.510	43.440	37.383	2,628,400
2022-09-06	43.320	43.340	42.540	42.930	36.944	3,839,800
2022-09-05	43.860	44.020	43.070	43.650	37.564	1,826,300
2022-09-02	43.530	44.400	42.840	43.760	37.659	4,647,600
2022-09-01	42.980	44.470	42.970	43.720	37.624	2,633,900
2022-08-31	44.000	44.300	42.830	43.070	37.065	3,246,800
2022-08-30	43.980	43.980	43.440	43.800	37.693	2,200,500
2022-08-29	43.060	44.130	43.050	43.540	37.469	1,963,900
2022-08-26	44.060	44.250	43.050	43.260	37.228	1,794,000
2022-08-25	44.070	44.080	43.560	43.900	37.779	1,786,500
2022-08-24	42.310	44.180	42.310	44.020	37.882	3,163,800
2022-08-23	42.350	42.940	42.080	42.490	36.566	1,548,600
2022-08-22	41.210	42.960	41.210	42.440	36.523	2,600,400
2022-08-19	40.700	42.300	40.700	41.770	35.946	4,469,400
2022-08-18	41.820	42.040	40.690	41.070	35.344	2,596,300
2022-08-17	41.670	42.070	41.480	41.850	36.015	3,044,100
2022-08-16	41.540	42.160	40.830	41.940	36.092	2,286,500
2022-08-15	42.170	42.680	41.500	41.780	35.955	2,433,900
2022-08-12	42.010	42.590	41.960	42.510	36.583	2,950,800
2022-08-11	43.230	43.230	41.320	41.610	35.808	2,571,900
2022-08-10	42.920	43.080	42.560	43.000	37.005	2,164,800
2022-08-09	43.350	43.350	41.610	42.070	36.204	3,094,300
2022-08-08	42.990	43.370	42.410	42.960	36.970	1,379,400
2022-08-05	42.410	42.880	42.330	42.750	36.789	1,793,100
2022-08-04	43.250	43.360	42.010	42.600	36.660	2,886,500
2022-08-03	42.810	43.040	42.420	43.040	37.039	2,515,700
2022-08-02	42.560	43.110	42.170	42.630	36.686	2,521,400
2022-08-01	42.550	42.800	41.820	42.250	36.359	2,935,300
2022-07-29	40.400	42.700	40.400	42.590	36.652	6,684,600
2022-07-28	39.790	40.850	39.720	40.490	34.845	2,159,700
2022-07-27	39.340	39.920	39.080	39.850	34.294	1,724,500
2022-07-26	39.620	39.980	39.050	39.250	33.777	2,322,000
2022-07-25	40.100	40.230	39.430	39.620	34.096	1,858,800
2022-07-22	39.830	40.260	39.580	39.930	34.363	1,931,400
2022-07-21	39.010	39.840	38.220	39.660	34.130	2,128,200
2022-07-20	40.450	40.700	38.330	39.210	33.743	3,553,700
2022-07-19	40.150	41.070	39.950	40.500	34.853	5,115,400
2022-07-18	40.380	40.380	39.500	39.590	34.070	2,061,800
2022-07-15	39.030	40.480	38.800	39.860	34.302	4,164,400
2022-07-14	39.000	39.700	38.760	39.180	33.717	1,998,000
2022-07-13	39.190	39.750	38.570	39.480	33.975	2,535,000
2022-07-12	39.110	39.830	38.950	39.370	33.881	1,898,900
2022-07-11	39.800	40.030	38.810	39.110	33.657	2,393,900
2022-07-08	40.080	40.250	39.660	39.930	34.363	1,263,200
2022-07-07	40.300	40.540	39.440	40.030	34.449	4,220,900
2022-07-06	38.000	40.300	38.000	40.100	34.509	6,732,400
2022-07-05	37.000	37.830	36.700	37.560	32.323	2,437,300
2022-07-04	37.310	37.450	36.430	37.260	32.065	1,659,400
2022-07-01	37.560	37.810	37.040	37.570	32.332	2,833,800
2022-06-30	36.630	38.230	36.370	38.040	32.736	4,351,200
2022-06-29	38.320	38.620	37.220	37.400	32.185	4,111,000
2022-06-28	38.610	38.950	37.460	38.310	32.969	3,216,400
2022-06-27	38.110	38.980	37.980	38.790	33.382	2,604,000
2022-06-24	38.950	38.950	37.670	37.950	32.394	2,637,300
2022-06-23	38.430	39.180	38.260	38.770	33.094	2,857,400
2022-06-22	37.210	38.670	37.130	38.190	32.599	2,915,800

← NewerPage 18 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.