Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	25.300	25.300	24.750	25.060	24.141	3,444,300
2025-08-04	25.890	26.400	25.090	25.250	24.324	3,934,400
2025-08-01	26.150	26.240	25.550	25.880	24.931	2,375,000
2025-07-31	25.800	25.950	25.200	25.710	24.767	1,877,300
2025-07-30	25.550	26.390	25.440	26.040	25.085	1,546,600
2025-07-29	25.850	25.890	25.410	25.800	24.854	2,076,000
2025-07-28	26.260	26.530	25.570	25.870	24.921	2,151,400
2025-07-25	26.180	26.380	26.000	26.260	25.297	1,361,100
2025-07-24	25.980	26.450	25.950	26.160	25.201	1,715,300
2025-07-23	25.850	26.660	25.560	26.480	25.509	1,696,600
2025-07-22	26.010	26.250	25.740	25.920	24.969	1,334,500
2025-07-21	26.470	26.640	25.780	26.020	25.066	3,645,600
2025-07-18	26.610	26.960	26.090	26.420	25.451	2,741,700
2025-07-17	27.900	27.910	26.690	26.730	25.750	3,608,400
2025-07-16	27.400	28.350	27.080	27.970	26.944	7,425,700
2025-07-15	27.000	27.320	26.910	27.200	26.202	2,077,600
2025-07-14	26.900	27.050	26.610	26.890	25.904	2,728,600
2025-07-11	27.040	27.330	26.610	27.010	26.019	1,416,500
2025-07-10	26.710	27.160	26.260	27.090	26.096	1,619,900
2025-07-09	27.400	27.630	26.950	27.130	26.135	1,891,900
2025-07-08	27.910	27.960	27.310	27.570	26.559	1,876,300
2025-07-07	27.800	28.250	27.600	27.800	26.780	2,379,700
2025-07-04	27.650	28.290	27.530	27.700	26.684	1,718,300
2025-07-03	27.470	28.000	27.350	27.500	26.491	3,662,400
2025-07-02	27.810	27.940	27.050	27.450	26.443	2,352,400
2025-07-01	27.340	27.780	27.120	27.710	26.694	2,765,400
2025-06-30	26.660	27.370	26.640	27.190	26.193	1,849,700
2025-06-27	26.840	27.110	26.720	26.850	25.865	1,458,500
2025-06-26	27.510	27.590	26.950	27.380	26.376	2,830,100
2025-06-25	27.850	28.170	26.830	27.360	26.075	5,440,400
2025-06-24	27.920	28.260	27.790	28.000	26.685	2,464,500
2025-06-23	27.460	27.890	27.280	27.780	26.475	3,374,900
2025-06-20	27.510	27.770	27.270	27.470	26.180	6,643,400
2025-06-18	28.420	28.650	27.510	27.690	26.389	5,366,100
2025-06-17	28.410	28.740	27.720	27.800	26.494	3,917,100
2025-06-16	27.950	28.870	27.750	28.410	27.075	3,477,600
2025-06-13	27.000	28.150	27.000	27.800	26.494	5,278,000
2025-06-12	26.330	27.670	26.310	27.530	26.237	5,022,900
2025-06-11	26.360	27.290	26.250	26.850	25.589	4,100,000
2025-06-10	25.930	26.920	25.700	26.590	25.341	2,888,600
2025-06-09	25.920	26.060	25.400	25.930	24.712	1,743,200
2025-06-06	26.540	26.830	25.920	25.990	24.769	2,882,200
2025-06-05	26.450	26.850	26.020	26.400	25.160	3,255,600
2025-06-04	25.700	26.770	25.700	26.310	25.074	5,651,700
2025-06-03	25.020	25.900	25.020	25.680	24.474	1,688,100
2025-06-02	25.490	25.750	25.100	25.330	24.140	859,800
2025-05-30	25.390	25.510	24.900	25.400	24.207	4,320,100
2025-05-29	25.240	25.580	24.990	25.400	24.207	1,607,600
2025-05-28	25.700	25.880	24.920	25.240	24.054	2,842,800
2025-05-27	25.500	26.250	25.320	25.660	24.455	2,768,600
2025-05-26	24.480	25.480	24.480	25.180	23.997	2,185,300
2025-05-23	24.200	24.740	23.040	24.450	23.301	2,504,000
2025-05-22	23.740	25.100	23.640	24.200	23.063	5,189,400
2025-05-21	24.750	24.760	23.630	23.720	22.606	2,210,500
2025-05-20	25.070	25.360	24.420	24.750	23.587	3,917,200
2025-05-19	24.920	25.380	24.870	25.050	23.873	1,772,200
2025-05-16	24.580	25.040	24.470	24.920	23.749	2,377,800
2025-05-15	24.500	25.070	24.500	24.690	23.530	4,214,000
2025-05-14	23.570	24.560	23.410	24.400	23.254	3,984,200
2025-05-13	23.260	23.740	22.960	23.420	22.320	2,513,600

← NewerPage 6 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.