Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	23.460	23.670	23.320	23.330	22.763	1,934,500
2025-10-27	23.570	23.780	23.440	23.440	22.871	1,626,100
2025-10-24	22.940	23.700	22.930	23.670	23.095	1,502,900
2025-10-23	23.040	23.370	22.780	22.940	22.383	1,775,500
2025-10-22	22.810	23.170	22.660	23.020	22.461	1,261,900
2025-10-21	22.210	23.030	22.060	22.910	22.353	2,208,000
2025-10-20	22.050	22.400	21.860	22.360	21.817	1,940,100
2025-10-17	21.720	22.180	21.470	21.940	21.407	3,875,200
2025-10-16	21.480	21.650	21.210	21.500	20.978	2,399,600
2025-10-15	21.150	21.680	21.100	21.490	20.968	3,165,700
2025-10-14	21.400	21.400	20.990	21.380	20.861	2,440,800
2025-10-13	21.190	21.530	21.070	21.420	20.900	2,318,800
2025-10-10	20.870	21.740	20.660	21.050	20.539	3,386,900
2025-10-09	21.050	21.190	20.670	20.870	20.363	2,571,600
2025-10-08	22.120	22.170	20.940	20.980	20.470	9,740,300
2025-10-07	22.210	22.420	21.740	22.090	21.553	2,423,300
2025-10-06	22.820	22.820	22.140	22.470	21.924	1,255,600
2025-10-03	22.790	23.090	22.610	22.670	22.119	1,482,300
2025-10-02	23.190	23.200	22.610	22.940	22.383	1,963,900
2025-10-01	22.820	23.090	22.410	23.050	22.490	1,839,200
2025-09-30	23.130	23.260	22.680	22.730	22.178	1,940,400
2025-09-29	23.220	23.420	22.590	22.980	22.422	1,307,700
2025-09-26	23.120	23.370	22.770	23.140	22.578	1,738,100
2025-09-25	23.420	23.490	23.050	23.050	22.205	1,437,300
2025-09-24	23.480	23.580	23.150	23.380	22.523	1,309,400
2025-09-23	23.270	23.850	23.250	23.470	22.609	1,898,100
2025-09-22	23.920	23.920	23.130	23.260	22.407	2,101,300
2025-09-19	24.240	24.510	23.930	24.010	23.129	4,907,300
2025-09-18	23.620	24.240	23.530	24.070	23.187	3,368,400
2025-09-17	23.040	23.760	22.840	23.580	22.715	3,034,000
2025-09-16	22.910	23.190	22.820	23.020	22.176	1,871,700
2025-09-15	23.010	23.290	22.720	22.990	22.147	1,673,700
2025-09-12	23.540	23.730	22.910	22.910	22.070	3,632,600
2025-09-11	23.650	24.140	23.510	23.850	22.975	1,848,200
2025-09-10	23.650	23.730	23.170	23.500	22.638	2,012,000
2025-09-09	23.470	23.880	23.260	23.630	22.763	2,457,400
2025-09-08	23.400	23.700	23.170	23.380	22.523	1,849,700
2025-09-05	23.400	23.580	22.960	23.450	22.590	2,288,900
2025-09-04	23.230	23.300	22.850	23.250	22.397	1,541,000
2025-09-03	23.660	23.660	23.010	23.150	22.301	2,303,000
2025-09-02	23.800	24.220	23.520	23.650	22.783	1,701,000
2025-09-01	24.430	24.700	23.900	24.000	23.120	1,350,000
2025-08-29	24.290	24.660	24.270	24.400	23.505	4,456,300
2025-08-28	24.120	24.460	23.720	24.300	23.409	3,202,700
2025-08-27	23.590	24.000	23.390	23.950	23.072	1,891,800
2025-08-26	23.670	23.790	23.490	23.490	22.628	1,420,100
2025-08-25	23.880	24.170	23.350	23.570	22.706	1,525,700
2025-08-22	23.420	24.050	23.250	23.750	22.879	2,904,400
2025-08-21	23.110	23.400	23.030	23.240	22.388	2,891,100
2025-08-20	22.960	23.610	22.950	23.250	22.397	3,239,700
2025-08-19	23.050	23.400	22.790	23.160	22.311	3,773,200
2025-08-18	22.900	23.110	22.780	23.050	22.205	1,148,100
2025-08-15	22.940	23.100	22.560	22.820	21.983	1,294,500
2025-08-14	22.700	23.380	22.640	23.000	22.156	2,472,300
2025-08-13	22.800	23.110	22.460	22.930	22.089	5,001,500
2025-08-12	23.160	23.720	22.360	22.810	21.973	4,226,100
2025-08-11	23.170	23.380	22.810	23.100	22.253	2,317,600
2025-08-08	24.290	24.290	22.970	23.190	22.340	6,054,000
2025-08-07	25.450	25.560	23.890	24.220	23.332	8,053,300
2025-08-06	25.300	25.320	24.700	25.160	24.237	3,554,700

← NewerPage 5 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.