Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	23.170	23.250	22.640	23.140	22.053	2,093,200
2025-05-09	22.950	23.040	22.420	23.040	21.958	2,865,100
2025-05-08	23.570	23.580	22.640	22.800	21.729	3,972,400
2025-05-07	23.560	23.560	22.560	22.800	21.729	2,286,100
2025-05-06	23.050	23.520	22.880	23.280	22.186	1,986,800
2025-05-05	22.750	23.090	22.630	22.780	21.710	3,631,600
2025-05-02	24.000	24.040	22.770	22.970	21.891	4,437,500
2025-04-30	23.000	24.120	23.000	24.120	22.987	3,393,400
2025-04-29	22.880	23.610	22.880	23.320	22.225	2,581,900
2025-04-28	23.850	23.930	22.970	23.080	21.996	3,066,800
2025-04-25	23.390	24.440	23.050	24.030	22.901	5,424,000
2025-04-24	20.510	23.680	20.510	23.600	22.491	10,976,100
2025-04-23	20.830	21.650	20.720	21.020	20.033	3,198,200
2025-04-22	19.970	20.650	19.830	20.560	19.594	3,192,400
2025-04-17	19.600	20.010	19.560	19.970	19.032	2,559,200
2025-04-16	19.720	20.210	19.720	19.860	18.927	2,973,200
2025-04-15	19.530	19.980	19.530	19.780	18.851	1,743,500
2025-04-14	19.620	19.750	19.500	19.720	18.794	2,016,700
2025-04-11	19.630	19.630	19.220	19.370	18.460	1,413,000
2025-04-10	19.640	19.790	19.180	19.340	18.432	2,565,300
2025-04-09	19.290	20.300	19.170	19.760	18.832	3,328,700
2025-04-08	19.940	20.110	19.060	19.370	18.460	6,557,100
2025-04-07	19.970	20.560	19.690	20.070	19.127	3,162,800
2025-04-04	20.360	20.590	19.950	20.330	19.375	2,378,400
2025-04-03	20.110	20.720	20.110	20.550	19.585	2,907,600
2025-04-02	19.670	20.430	19.540	20.170	19.223	3,298,900
2025-04-01	19.180	19.840	19.160	19.550	18.632	2,001,100
2025-03-31	19.560	19.630	19.230	19.370	18.460	2,456,200
2025-03-28	19.480	20.150	19.200	19.760	18.832	3,102,900
2025-03-27	19.900	20.070	19.520	19.730	18.803	2,472,200
2025-03-26	20.300	20.390	19.450	19.900	18.686	3,259,800
2025-03-25	20.010	20.470	20.000	20.210	18.978	2,503,400
2025-03-24	20.460	20.830	19.990	20.060	18.837	3,359,100
2025-03-21	18.690	21.060	18.690	20.380	19.137	10,614,200
2025-03-20	20.000	20.150	19.470	19.610	18.414	7,018,200
2025-03-19	20.240	20.310	19.960	20.080	18.855	4,776,500
2025-03-18	20.440	20.560	20.050	20.210	18.978	3,140,200
2025-03-17	20.310	20.690	19.870	20.530	19.278	2,914,600
2025-03-14	20.280	20.510	20.150	20.340	19.100	2,825,500
2025-03-13	19.800	20.250	19.720	20.130	18.902	2,439,600
2025-03-12	19.270	19.950	19.090	19.740	18.536	3,314,900
2025-03-11	19.030	19.450	19.000	19.200	18.029	4,142,700
2025-03-10	19.430	20.130	18.950	19.030	17.870	11,084,400
2025-03-07	19.540	19.780	19.390	19.540	18.348	2,999,400
2025-03-06	19.730	20.050	19.490	19.670	18.470	3,065,600
2025-03-05	18.640	19.900	18.320	19.600	18.405	5,016,600
2025-02-28	19.100	19.370	18.660	19.050	17.888	47,624,900
2025-02-27	19.270	19.430	19.140	19.260	18.085	4,482,700
2025-02-26	19.320	19.480	19.140	19.250	18.076	4,417,200
2025-02-25	19.240	19.540	19.200	19.200	18.029	41,440,200
2025-02-24	19.690	19.690	19.000	19.200	18.029	4,802,100
2025-02-21	19.960	20.100	19.400	19.520	18.330	6,407,300
2025-02-20	20.000	20.150	19.920	20.010	18.790	3,117,200
2025-02-19	20.350	20.480	19.930	19.980	18.762	4,674,100
2025-02-18	20.080	20.700	20.010	20.500	19.250	6,419,400
2025-02-17	19.750	20.540	19.640	20.120	18.893	5,431,000
2025-02-14	19.380	19.850	19.380	19.720	18.517	3,359,000
2025-02-13	19.290	19.490	18.970	19.350	18.170	6,099,300
2025-02-12	18.820	19.590	18.710	19.390	18.208	8,135,600
2025-02-11	18.870	19.340	18.780	19.180	18.010	4,062,400

← NewerPage 7 of 21 · 1,247 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.