Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.450	23.010	22.400	22.710	22.710	2,713,900
2026-04-24	22.660	22.710	22.220	22.540	22.540	2,074,100
2026-04-23	22.850	23.200	22.520	22.660	22.660	1,480,200
2026-04-22	23.390	23.510	22.860	23.000	23.000	1,448,700
2026-04-20	23.450	23.630	23.320	23.490	23.490	1,123,800
2026-04-17	23.800	24.050	23.320	23.450	23.450	4,035,900
2026-04-16	23.390	23.590	23.030	23.030	23.030	1,867,100
2026-04-15	23.590	23.770	23.140	23.470	23.470	1,889,700
2026-04-14	23.550	23.890	23.500	23.580	23.580	8,325,200
2026-04-13	23.270	23.520	23.120	23.370	23.370	2,470,100
2026-04-10	23.860	24.150	23.390	23.390	23.390	3,055,000
2026-04-09	23.830	24.020	23.650	23.800	23.800	1,936,900
2026-04-08	24.210	24.350	23.620	23.770	23.770	3,977,700
2026-04-07	22.700	23.210	22.470	23.210	23.210	10,426,900
2026-04-06	23.130	23.130	22.640	22.870	22.870	1,659,200
2026-04-02	22.500	23.310	22.500	22.990	22.990	1,851,200
2026-04-01	23.000	23.600	23.000	23.200	23.200	2,693,400
2026-03-31	22.460	23.400	22.260	23.280	23.280	3,388,400
2026-03-30	22.360	22.450	21.880	22.060	21.797	2,172,800
2026-03-27	23.100	23.360	22.150	22.150	21.886	2,988,600
2026-03-26	23.310	23.450	23.050	23.130	22.854	2,715,400
2026-03-25	23.180	23.690	22.930	23.340	23.062	2,056,000
2026-03-24	22.840	22.980	22.420	22.900	22.627	2,271,800
2026-03-23	22.490	23.110	22.480	22.940	22.667	3,318,200
2026-03-20	22.190	22.390	21.900	22.140	21.876	4,542,400
2026-03-19	21.740	22.460	21.420	22.310	22.044	2,440,500
2026-03-18	21.860	22.500	21.780	22.100	21.837	6,815,700
2026-03-17	21.600	22.180	21.350	22.000	21.738	2,584,800
2026-03-16	21.640	22.130	21.590	21.860	21.599	4,458,200
2026-03-13	21.850	22.300	21.230	21.420	21.165	5,203,300
2026-03-12	21.650	21.780	21.250	21.340	21.086	3,868,300
2026-03-11	21.930	22.160	21.770	21.840	21.580	3,420,000
2026-03-10	22.090	22.380	21.820	22.020	21.757	2,319,300
2026-03-09	21.700	22.010	21.590	21.850	21.590	2,123,800
2026-03-06	21.710	22.260	21.560	22.000	21.738	3,561,200
2026-03-05	22.070	22.100	21.620	21.690	21.431	3,007,800
2026-03-04	22.140	22.450	21.830	22.090	21.827	2,092,300
2026-03-03	22.070	22.160	21.700	21.900	21.639	7,471,300
2026-03-02	22.930	23.010	22.410	22.750	22.479	2,120,300
2026-02-27	23.690	23.730	23.080	23.080	22.805	2,974,500
2026-02-26	24.310	24.310	23.560	23.750	23.467	2,077,200
2026-02-25	24.200	24.380	23.870	24.080	23.793	1,671,500
2026-02-24	23.700	24.120	23.460	24.100	23.813	3,136,200
2026-02-23	23.500	23.860	23.350	23.700	23.417	2,013,200
2026-02-20	23.350	23.960	23.300	23.830	23.546	3,270,400
2026-02-19	23.350	23.820	23.200	23.740	23.457	1,964,900
2026-02-18	23.090	23.550	23.090	23.270	22.993	2,333,900
2026-02-13	23.220	23.300	22.940	23.300	23.022	2,374,300
2026-02-12	23.460	23.640	23.050	23.470	23.190	3,123,900
2026-02-11	24.000	24.180	23.440	23.650	23.368	4,041,300
2026-02-10	23.700	24.000	23.540	23.880	23.595	1,156,500
2026-02-09	23.750	23.830	23.500	23.720	23.437	2,005,500
2026-02-06	23.210	24.040	23.210	23.650	23.368	3,020,400
2026-02-05	23.330	23.770	23.000	23.360	23.082	4,998,500
2026-02-04	24.260	24.830	22.790	22.990	22.716	11,263,300
2026-02-03	25.770	26.170	25.520	25.630	25.324	1,725,200
2026-02-02	25.390	25.530	25.090	25.410	25.107	1,301,000
2026-01-30	25.200	25.540	24.940	25.210	24.909	1,963,300
2026-01-29	26.280	26.360	25.200	25.220	24.919	2,526,100
2026-01-28	25.950	26.270	25.630	26.170	25.858	2,480,100

← NewerPage 3 of 5 · 247 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.