Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	36.320	37.260	36.100	37.150	31.457	4,765,700
2022-03-23	36.110	36.520	35.830	36.380	30.805	4,289,000
2022-03-22	35.500	36.790	35.500	36.210	30.661	4,184,600
2022-03-21	35.060	35.720	34.860	35.500	30.060	5,167,800
2022-03-18	34.490	35.160	34.020	34.620	29.315	5,228,800
2022-03-17	33.890	34.560	33.680	34.490	29.205	3,976,400
2022-03-16	33.340	33.970	33.300	33.680	28.519	3,630,800
2022-03-15	31.910	33.290	31.780	33.140	28.061	8,182,100
2022-03-14	32.200	32.700	32.070	32.200	27.266	3,364,500
2022-03-11	32.870	32.920	31.920	32.130	27.206	2,774,800
2022-03-10	32.920	33.050	32.360	32.630	27.630	3,427,900
2022-03-09	32.690	33.580	32.210	33.330	28.222	3,110,300
2022-03-08	32.000	32.880	31.710	32.390	27.426	3,561,000
2022-03-07	32.010	32.290	31.420	32.000	27.096	5,147,800
2022-03-04	33.370	33.640	31.960	32.370	27.409	3,827,800
2022-03-03	33.300	33.700	32.810	33.320	28.214	2,278,800
2022-03-02	33.780	34.740	33.280	33.350	28.239	3,627,600
2022-02-25	32.860	34.570	32.700	33.500	28.366	9,242,900
2022-02-24	31.910	33.160	31.580	32.590	27.596	2,618,000
2022-02-23	32.620	32.980	32.400	32.540	27.553	2,917,300
2022-02-22	32.040	33.260	32.040	32.750	27.731	3,173,100
2022-02-21	32.660	32.780	31.910	31.910	27.020	1,420,000
2022-02-18	32.230	32.790	32.090	32.610	27.613	2,247,500
2022-02-17	31.730	32.670	31.730	32.130	27.206	5,013,400
2022-02-16	31.830	31.970	31.340	31.720	26.859	3,667,600
2022-02-15	32.500	32.560	31.510	31.830	26.952	3,733,100
2022-02-14	31.300	32.300	30.870	32.160	27.232	3,896,000
2022-02-11	31.200	31.460	30.690	30.820	26.097	3,325,800
2022-02-10	31.200	31.440	30.560	31.030	26.275	3,514,500
2022-02-09	31.000	31.460	30.850	31.180	26.402	2,590,500
2022-02-08	30.880	31.240	30.620	31.050	26.292	3,365,000
2022-02-07	30.800	31.340	30.660	31.070	26.309	2,759,000
2022-02-04	31.130	31.130	30.440	30.890	26.156	1,499,200
2022-02-03	30.800	31.300	30.720	31.190	26.410	2,018,000
2022-02-02	31.130	31.410	30.690	30.920	26.182	1,724,500
2022-02-01	31.280	31.530	30.530	31.140	26.368	2,677,900
2022-01-31	29.890	31.250	29.780	31.110	26.343	4,560,500
2022-01-28	29.790	30.330	29.520	30.030	25.428	1,599,000
2022-01-27	30.410	30.410	29.740	29.970	25.377	1,756,600
2022-01-26	29.650	30.350	29.240	29.920	25.335	2,866,900
2022-01-25	28.850	29.590	28.670	29.460	24.945	2,070,000
2022-01-24	29.410	29.520	28.880	29.060	24.607	1,952,000
2022-01-21	28.910	29.620	28.690	29.460	24.945	3,677,200
2022-01-20	28.550	29.300	28.370	29.020	24.573	5,182,100
2022-01-19	28.300	28.900	28.090	28.420	24.065	4,594,600
2022-01-18	27.700	28.220	27.380	28.030	23.735	2,654,400
2022-01-17	28.070	28.340	27.820	27.820	23.557	1,593,500
2022-01-14	27.190	28.140	27.040	28.000	23.709	3,031,900
2022-01-13	26.660	27.610	26.630	27.090	22.939	7,994,700
2022-01-12	26.650	26.920	26.540	26.760	22.659	8,990,400
2022-01-11	27.140	27.270	26.630	26.710	22.617	4,997,200
2022-01-10	27.280	27.320	26.250	26.760	22.659	2,760,900
2022-01-07	26.900	27.750	26.810	27.290	23.108	2,643,400
2022-01-06	27.160	27.650	26.650	27.090	22.939	2,578,400
2022-01-05	27.120	27.490	26.800	26.810	22.702	3,107,700
2022-01-04	27.350	27.730	26.820	27.300	23.116	2,205,000
2022-01-03	28.250	28.510	27.300	27.450	23.243	2,667,800
2021-12-30	28.090	28.410	27.900	28.270	23.938	1,953,600
2021-12-29	28.780	28.780	27.860	27.960	23.675	1,623,300
2021-12-28	28.870	29.260	28.750	29.050	24.598	1,653,600

← NewerPage 20 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.