Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.270	20.510	20.050	20.300	20.300	3,611,500
2026-07-21	21.370	21.420	19.980	20.240	20.240	6,116,600
2026-07-20	21.120	21.820	20.960	21.420	21.420	5,954,700
2026-07-17	20.960	21.220	20.810	21.190	21.190	2,049,700
2026-07-16	21.010	21.480	20.780	21.040	21.040	2,308,400
2026-07-15	21.030	21.030	20.650	20.980	20.980	2,237,900
2026-07-14	20.800	21.100	20.680	21.030	21.030	1,616,400
2026-07-13	21.050	21.070	20.700	20.770	20.770	2,360,400
2026-07-10	21.060	21.140	20.780	21.110	21.110	3,387,800
2026-07-09	20.200	20.440	20.030	20.350	20.350	3,664,800
2026-07-08	20.520	20.670	20.070	20.120	20.120	2,486,500
2026-07-07	20.810	20.820	20.490	20.680	20.680	1,060,200
2026-07-06	20.960	20.960	20.650	20.690	20.690	1,172,700
2026-07-03	20.920	21.600	20.730	20.990	20.990	1,419,700
2026-07-02	20.950	21.020	20.570	20.800	20.800	1,425,600
2026-07-01	20.500	20.880	20.500	20.700	20.700	1,435,900
2026-06-30	20.890	21.140	20.580	20.810	20.810	2,658,000
2026-06-29	21.300	21.480	21.090	21.160	21.160	1,081,000
2026-06-26	21.100	21.570	20.780	21.570	21.570	2,822,400
2026-06-25	21.190	21.500	21.060	21.080	21.080	1,791,300
2026-06-24	20.180	20.990	20.090	20.990	20.990	6,971,800
2026-06-23	20.100	20.450	19.950	20.330	20.330	2,505,700
2026-06-22	20.300	20.440	20.070	20.240	20.240	3,062,000
2026-06-19	20.150	20.330	20.050	20.220	20.220	3,126,300
2026-06-18	20.120	20.380	19.880	20.100	20.100	1,986,200
2026-06-17	20.600	20.850	20.030	20.200	20.200	3,261,400
2026-06-16	20.990	21.100	20.450	20.500	20.500	3,225,800
2026-06-15	21.830	22.090	21.180	21.180	21.180	1,705,200
2026-06-12	21.020	21.580	20.950	21.490	21.490	1,626,500
2026-06-11	20.880	21.360	20.630	21.260	21.260	2,063,300
2026-06-10	20.900	21.120	20.620	20.900	20.900	2,509,600
2026-06-09	20.820	21.390	20.810	21.080	21.080	2,621,100
2026-06-08	20.900	20.960	20.550	20.620	20.620	2,283,800
2026-06-05	21.240	21.420	20.920	20.980	20.980	3,343,100
2026-06-03	21.750	22.240	21.060	21.310	21.310	6,093,000
2026-06-02	21.510	21.750	21.300	21.700	21.700	2,134,100
2026-06-01	21.910	22.130	21.390	21.430	21.430	2,245,600
2026-05-29	22.350	22.470	21.820	21.910	21.910	2,766,100
2026-05-28	22.510	22.720	22.160	22.410	22.410	1,006,700
2026-05-27	23.030	23.030	22.460	22.470	22.470	1,770,600
2026-05-26	22.980	23.010	22.250	22.530	22.530	1,632,500
2026-05-25	22.800	23.050	22.510	22.970	22.970	1,246,700
2026-05-22	22.560	22.880	22.290	22.560	22.560	1,713,100
2026-05-21	22.470	22.910	22.100	22.690	22.690	2,075,100
2026-05-20	22.020	22.770	22.000	22.670	22.670	2,456,700
2026-05-19	22.500	22.610	21.910	21.910	21.910	3,015,000
2026-05-18	22.980	23.060	22.700	22.800	22.800	1,816,500
2026-05-15	23.100	23.320	22.750	23.030	23.030	1,911,600
2026-05-14	23.510	23.700	23.140	23.370	23.370	5,748,400
2026-05-13	23.220	23.480	22.430	22.570	22.570	4,703,800
2026-05-12	23.340	23.790	22.950	23.220	23.220	5,086,800
2026-05-11	23.360	23.680	23.220	23.480	23.480	15,675,300
2026-05-08	23.260	23.740	23.170	23.360	23.360	6,325,500
2026-05-07	23.700	23.700	23.160	23.260	23.260	8,915,300
2026-05-06	23.750	23.750	23.300	23.470	23.470	8,414,200
2026-05-05	22.680	23.800	22.630	23.200	23.200	3,346,600
2026-05-04	22.460	22.950	22.270	22.780	22.780	2,869,000
2026-04-30	22.920	23.230	22.530	22.530	22.530	5,420,600
2026-04-29	22.120	23.280	22.090	22.730	22.730	7,317,200
2026-04-28	22.470	22.780	22.010	22.010	22.010	3,153,500

← NewerPage 2 of 3 · 125 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.