Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	37.660	37.990	37.170	37.500	32.010	2,357,400
2022-06-20	37.980	38.300	37.530	37.600	32.095	1,374,500
2022-06-17	37.580	38.310	37.180	38.180	32.590	4,759,200
2022-06-15	37.450	39.130	37.410	38.540	32.897	5,001,500
2022-06-14	37.770	38.110	36.740	37.160	31.720	2,667,800
2022-06-13	37.950	38.250	37.430	37.910	32.360	3,530,600
2022-06-10	38.500	39.330	37.810	38.900	33.205	4,474,000
2022-06-09	39.990	40.110	38.580	38.680	33.017	4,677,400
2022-06-08	40.690	40.740	39.650	39.930	34.084	4,235,300
2022-06-07	41.410	41.810	40.790	40.930	34.938	4,727,800
2022-06-06	42.110	42.920	41.640	41.840	35.714	3,768,500
2022-06-03	41.480	42.360	41.240	42.050	35.894	3,548,500
2022-06-02	42.000	42.210	40.430	41.720	35.612	8,654,800
2022-06-01	40.580	42.020	40.110	41.760	35.646	15,562,200
2022-05-31	38.360	38.890	37.830	38.790	33.111	8,294,500
2022-05-30	39.280	39.440	38.420	38.600	32.949	1,627,800
2022-05-27	39.970	40.120	38.900	39.110	33.384	4,891,000
2022-05-26	40.390	41.170	39.880	40.080	34.212	4,454,400
2022-05-25	39.580	40.620	39.430	40.400	34.485	5,253,800
2022-05-24	38.710	39.780	38.710	39.650	33.845	4,456,000
2022-05-23	38.800	39.290	38.710	39.050	33.333	3,112,700
2022-05-20	37.250	38.830	37.220	38.760	33.085	5,686,800
2022-05-19	36.100	37.350	35.940	36.920	31.515	4,498,000
2022-05-18	37.390	37.750	35.840	36.070	30.789	4,301,000
2022-05-17	37.400	37.700	37.090	37.450	31.967	2,132,700
2022-05-16	37.270	37.290	36.810	37.060	31.634	2,018,600
2022-05-13	37.200	37.610	36.880	37.270	31.813	2,783,900
2022-05-12	35.790	37.090	35.640	36.840	31.446	3,060,900
2022-05-11	35.550	36.790	35.550	36.060	30.781	3,339,700
2022-05-10	35.630	36.000	35.060	35.400	30.217	1,766,800
2022-05-09	35.250	36.070	35.140	35.460	30.268	2,170,800
2022-05-06	35.550	35.980	35.340	35.730	30.499	2,674,900
2022-05-05	37.180	37.280	34.790	35.680	30.456	6,140,500
2022-05-04	36.250	37.600	36.050	37.580	32.078	4,317,800
2022-05-03	37.000	37.060	36.210	36.520	31.173	2,773,500
2022-05-02	37.690	37.690	36.210	37.050	31.626	4,451,800
2022-04-29	38.410	39.190	37.040	37.420	31.941	8,120,800
2022-04-28	37.310	38.240	36.840	38.150	32.565	5,695,500
2022-04-27	37.160	37.800	36.680	37.030	31.609	3,150,500
2022-04-26	37.320	38.140	36.740	36.770	31.387	4,000,700
2022-04-25	37.700	38.080	37.480	37.550	32.052	2,919,900
2022-04-22	37.300	38.620	37.300	37.800	32.266	6,104,500
2022-04-20	37.650	38.000	36.530	37.800	32.266	10,187,700
2022-04-19	38.510	38.700	37.330	37.880	32.334	8,766,000
2022-04-18	38.580	39.030	38.460	38.660	33.000	2,289,000
2022-04-14	39.240	39.240	38.370	38.740	33.068	3,947,600
2022-04-13	39.420	40.080	38.790	39.390	33.623	4,773,600
2022-04-12	39.550	40.390	39.140	39.290	33.538	6,615,800
2022-04-11	38.910	39.430	37.800	39.300	33.546	5,120,600
2022-04-08	38.390	39.120	37.990	38.920	33.222	2,887,800
2022-04-07	38.470	38.800	38.230	38.620	32.966	2,326,300
2022-04-06	38.850	39.020	38.140	38.810	33.128	2,870,800
2022-04-05	38.870	39.750	38.820	39.050	33.333	4,243,300
2022-04-04	39.400	39.480	38.880	39.000	33.290	2,982,900
2022-04-01	38.950	39.970	38.780	39.220	33.478	8,099,400
2022-03-31	38.430	38.830	38.120	38.710	33.043	5,218,100
2022-03-30	37.760	38.740	37.490	38.230	32.633	3,674,000
2022-03-29	39.640	39.820	37.440	37.820	32.283	4,167,700
2022-03-28	38.340	38.790	37.900	38.360	32.744	4,044,500
2022-03-25	37.180	38.710	37.120	38.550	32.642	5,315,900

← NewerPage 19 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.