Hypera S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 25.720 | 25.940 | 25.200 | 25.660 | 25.354 | 2,519,800 |
| 2026-01-26 | 25.380 | 25.740 | 25.110 | 25.270 | 24.969 | 2,423,500 |
| 2026-01-23 | 25.270 | 25.740 | 24.790 | 25.350 | 25.048 | 2,168,100 |
| 2026-01-22 | 25.000 | 25.750 | 24.620 | 25.160 | 24.860 | 3,421,600 |
| 2026-01-21 | 24.000 | 24.680 | 23.940 | 24.660 | 24.366 | 1,978,300 |
| 2026-01-20 | 23.180 | 23.760 | 22.950 | 23.730 | 23.447 | 2,287,000 |
| 2026-01-19 | 23.670 | 23.690 | 23.180 | 23.330 | 23.052 | 1,233,600 |
| 2026-01-16 | 23.510 | 23.840 | 23.300 | 23.520 | 23.240 | 3,017,600 |
| 2026-01-15 | 23.630 | 24.000 | 23.470 | 23.620 | 23.338 | 1,910,200 |
| 2026-01-14 | 23.330 | 23.740 | 23.130 | 23.640 | 23.358 | 2,859,200 |
| 2026-01-13 | 23.130 | 23.240 | 22.790 | 23.090 | 22.815 | 5,001,000 |
| 2026-01-12 | 23.550 | 23.660 | 23.030 | 23.360 | 23.082 | 3,634,500 |
| 2026-01-09 | 23.150 | 23.580 | 22.840 | 23.560 | 23.279 | 2,627,800 |
| 2026-01-08 | 23.550 | 23.690 | 22.690 | 23.150 | 22.874 | 3,653,700 |
| 2026-01-07 | 23.880 | 24.330 | 23.640 | 23.660 | 23.378 | 2,037,700 |
| 2026-01-06 | 23.600 | 24.220 | 23.560 | 24.040 | 23.753 | 2,421,100 |
| 2026-01-05 | 23.430 | 23.810 | 23.310 | 23.460 | 23.180 | 1,785,600 |
| 2026-01-02 | 23.560 | 23.660 | 23.140 | 23.330 | 23.052 | 2,037,900 |
| 2025-12-30 | 23.320 | 23.620 | 23.210 | 23.560 | 23.279 | 1,252,400 |
| 2025-12-29 | 23.010 | 23.210 | 22.980 | 23.200 | 22.923 | 1,092,400 |
| 2025-12-26 | 23.050 | 23.500 | 23.000 | 23.360 | 23.082 | 894,400 |
| 2025-12-23 | 22.730 | 23.370 | 22.570 | 23.180 | 22.617 | 2,556,800 |
| 2025-12-22 | 22.870 | 23.170 | 22.640 | 22.780 | 22.227 | 1,883,500 |
| 2025-12-19 | 22.370 | 23.250 | 22.220 | 22.870 | 22.314 | 2,864,700 |
| 2025-12-18 | 22.390 | 22.510 | 22.020 | 22.380 | 21.836 | 3,068,700 |
| 2025-12-17 | 22.790 | 22.800 | 22.020 | 22.290 | 21.748 | 3,437,700 |
| 2025-12-16 | 23.430 | 23.500 | 22.670 | 22.790 | 22.236 | 2,795,700 |
| 2025-12-15 | 23.990 | 23.990 | 23.520 | 23.570 | 22.997 | 1,969,900 |
| 2025-12-12 | 23.860 | 24.080 | 23.580 | 23.660 | 23.085 | 1,408,400 |
| 2025-12-11 | 23.580 | 24.160 | 23.560 | 23.810 | 23.232 | 3,104,500 |
| 2025-12-10 | 24.300 | 24.480 | 23.610 | 23.680 | 23.105 | 3,195,400 |
| 2025-12-09 | 24.390 | 24.740 | 24.000 | 24.250 | 23.661 | 3,565,200 |
| 2025-12-08 | 25.350 | 25.520 | 24.520 | 24.730 | 24.129 | 4,103,700 |
| 2025-12-05 | 27.300 | 27.790 | 25.350 | 25.350 | 24.734 | 4,226,000 |
| 2025-12-04 | 26.930 | 27.570 | 26.820 | 27.570 | 26.900 | 3,557,200 |
| 2025-12-03 | 26.510 | 26.790 | 26.240 | 26.790 | 26.139 | 2,179,900 |
| 2025-12-02 | 26.370 | 26.470 | 25.910 | 26.390 | 25.749 | 3,841,600 |
| 2025-12-01 | 26.810 | 26.830 | 25.960 | 26.360 | 25.720 | 4,657,500 |
| 2025-11-28 | 26.450 | 27.040 | 26.350 | 26.800 | 26.149 | 3,432,700 |
| 2025-11-27 | 26.130 | 26.700 | 25.860 | 26.440 | 25.798 | 3,616,000 |
| 2025-11-26 | 25.520 | 26.180 | 25.250 | 26.030 | 25.398 | 3,399,100 |
| 2025-11-25 | 25.280 | 25.480 | 25.090 | 25.400 | 24.783 | 1,175,400 |
| 2025-11-24 | 25.260 | 25.740 | 25.090 | 25.310 | 24.695 | 1,398,700 |
| 2025-11-21 | 25.300 | 25.390 | 25.070 | 25.180 | 24.568 | 1,323,400 |
| 2025-11-19 | 25.530 | 25.780 | 25.280 | 25.430 | 24.812 | 1,683,900 |
| 2025-11-18 | 25.410 | 25.800 | 25.270 | 25.700 | 25.076 | 1,246,900 |
| 2025-11-17 | 25.450 | 25.640 | 25.310 | 25.580 | 24.959 | 1,021,100 |
| 2025-11-14 | 25.850 | 25.990 | 25.560 | 25.610 | 24.988 | 1,200,200 |
| 2025-11-13 | 25.850 | 25.940 | 25.480 | 25.850 | 25.222 | 1,556,600 |
| 2025-11-12 | 25.810 | 25.930 | 25.430 | 25.740 | 25.115 | 1,466,900 |
| 2025-11-11 | 25.500 | 25.790 | 25.220 | 25.770 | 25.144 | 2,116,600 |
| 2025-11-10 | 24.960 | 25.370 | 24.860 | 25.040 | 24.432 | 2,077,300 |
| 2025-11-07 | 24.530 | 24.920 | 24.450 | 24.850 | 24.246 | 1,608,300 |
| 2025-11-06 | 25.160 | 25.250 | 24.700 | 24.700 | 24.100 | 2,744,800 |
| 2025-11-05 | 25.300 | 25.470 | 24.700 | 25.050 | 24.441 | 2,905,100 |
| 2025-11-04 | 25.640 | 25.800 | 25.280 | 25.300 | 24.685 | 1,912,700 |
| 2025-11-03 | 26.300 | 26.300 | 25.460 | 25.700 | 25.076 | 2,704,300 |
| 2025-10-31 | 25.640 | 25.920 | 25.300 | 25.840 | 25.212 | 4,400,700 |
| 2025-10-30 | 24.240 | 25.700 | 24.100 | 25.670 | 25.046 | 6,475,000 |
| 2025-10-29 | 23.550 | 24.960 | 23.550 | 24.460 | 23.866 | 8,529,300 |
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.