Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	28.180	29.260	28.180	28.680	24.023	2,353,100
2021-12-23	28.630	28.630	28.030	28.380	23.772	1,518,000
2021-12-22	28.730	28.910	28.280	28.420	23.806	1,864,800
2021-12-21	28.830	29.170	28.520	28.700	24.040	2,276,400
2021-12-20	28.980	29.380	28.710	28.880	24.191	3,217,300
2021-12-17	29.000	29.860	28.910	29.460	24.677	4,899,400
2021-12-16	29.550	29.690	29.100	29.310	24.551	2,730,500
2021-12-15	29.000	29.470	29.000	29.410	24.635	2,538,200
2021-12-14	29.630	29.950	29.030	29.040	24.325	2,075,800
2021-12-13	29.500	30.200	29.320	29.320	24.560	3,174,900
2021-12-10	29.500	29.990	29.300	29.530	24.735	2,359,100
2021-12-09	28.770	29.390	28.680	29.090	24.367	3,096,100
2021-12-08	28.860	29.030	28.500	28.970	24.266	2,171,100
2021-12-07	28.670	29.260	28.590	28.710	24.049	2,733,500
2021-12-06	28.520	28.930	28.270	28.360	23.755	2,078,000
2021-12-03	27.560	28.740	27.550	28.280	23.688	3,838,400
2021-12-02	27.320	27.560	26.790	27.560	23.085	4,777,900
2021-12-01	27.500	27.810	26.800	26.800	22.449	3,790,900
2021-11-30	27.280	27.750	26.720	27.120	22.717	6,400,700
2021-11-29	28.190	28.230	27.320	27.350	22.909	3,430,000
2021-11-26	28.350	28.420	27.750	27.840	23.320	2,159,000
2021-11-25	28.550	28.990	28.490	28.840	24.158	2,133,800
2021-11-24	28.270	28.910	28.250	28.490	23.864	2,394,200
2021-11-23	28.660	28.850	28.150	28.500	23.873	3,612,300
2021-11-22	28.790	29.460	28.500	28.710	24.049	2,608,500
2021-11-19	29.170	29.540	28.930	28.930	24.233	2,643,000
2021-11-18	29.110	29.470	28.890	29.020	24.308	3,269,400
2021-11-17	29.390	29.400	28.390	28.760	24.090	2,454,600
2021-11-16	29.700	29.740	28.960	29.050	24.333	2,505,400
2021-11-12	29.340	29.840	29.260	29.420	24.643	3,456,800
2021-11-11	29.430	29.680	29.000	29.400	24.627	3,088,400
2021-11-10	29.410	29.620	28.850	29.140	24.409	3,243,200
2021-11-09	28.840	29.780	28.660	29.520	24.727	3,370,000
2021-11-08	29.120	29.490	28.830	28.890	24.199	1,972,200
2021-11-05	29.330	29.620	29.070	29.280	24.526	2,164,400
2021-11-04	29.630	29.680	28.770	29.110	24.384	2,332,200
2021-11-03	28.400	30.070	28.400	29.720	24.895	5,782,600
2021-11-01	28.380	28.910	28.190	28.850	24.166	4,124,900
2021-10-29	28.160	28.430	27.670	28.060	23.504	3,567,100
2021-10-28	28.480	28.930	27.900	28.040	23.487	2,221,300
2021-10-27	28.020	29.030	28.020	28.520	23.889	3,726,800
2021-10-26	28.520	28.760	27.780	28.020	23.471	2,667,800
2021-10-25	28.410	29.480	28.350	28.750	24.082	6,769,500
2021-10-22	27.980	28.700	27.540	27.960	23.420	10,602,300
2021-10-21	28.700	28.960	28.040	28.550	23.915	3,496,900
2021-10-20	29.370	29.520	28.910	29.310	24.551	3,192,300
2021-10-19	30.170	30.170	29.000	29.230	24.484	3,159,400
2021-10-18	29.760	30.790	29.540	30.480	25.531	3,442,500
2021-10-15	29.280	30.070	28.970	29.980	25.112	3,315,100
2021-10-14	29.650	29.730	29.240	29.250	24.501	1,818,400

← NewerPage 21 of 21 · 1,250 trading days

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.