Hypera S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	18.820	19.070	18.570	18.760	17.616	2,650,600
2025-02-07	18.990	18.990	18.480	18.550	17.419	4,818,000
2025-02-06	18.870	19.090	18.870	19.000	17.841	2,292,800
2025-02-05	19.100	19.130	18.780	18.970	17.813	2,840,000
2025-02-04	18.680	19.180	18.440	18.980	17.823	3,073,100
2025-02-03	18.280	18.960	18.090	18.750	17.607	4,552,700
2025-01-31	18.450	18.600	18.080	18.280	17.165	3,963,700
2025-01-30	18.120	18.570	18.120	18.400	17.278	3,739,100
2025-01-29	18.170	18.340	18.020	18.100	16.996	1,344,000
2025-01-28	18.880	19.020	18.090	18.170	17.062	3,529,600
2025-01-27	18.410	18.930	18.310	18.800	17.654	6,568,100
2025-01-24	18.520	18.630	18.260	18.400	17.278	6,822,200
2025-01-23	18.490	18.530	18.060	18.340	17.222	3,245,100
2025-01-22	18.440	18.550	18.180	18.330	17.212	4,620,700
2025-01-21	18.290	18.490	18.190	18.440	17.316	3,239,500
2025-01-20	18.270	18.470	17.920	18.380	17.259	2,128,200
2025-01-17	18.090	18.400	17.780	18.290	17.175	4,948,800
2025-01-16	18.220	18.350	17.950	18.090	16.987	2,433,300
2025-01-15	18.280	18.480	18.050	18.400	17.278	3,455,100
2025-01-14	17.870	18.260	17.820	18.070	16.968	4,147,200
2025-01-13	17.780	18.220	17.740	17.980	16.884	4,927,000
2025-01-10	17.820	18.070	17.730	17.820	16.733	4,876,500
2025-01-09	18.000	18.180	17.710	17.930	16.837	3,113,700
2025-01-08	17.900	18.320	17.820	18.030	16.931	3,167,900
2025-01-07	18.310	18.760	17.970	18.010	16.912	4,487,100
2025-01-06	18.100	18.590	18.030	18.030	16.931	4,008,900
2025-01-03	17.830	17.920	17.610	17.920	16.827	9,451,200
2025-01-02	17.870	18.090	17.630	17.830	16.743	2,512,400
2024-12-30	17.930	18.300	17.650	18.090	16.987	4,149,600
2024-12-27	18.380	18.460	17.970	18.030	16.931	3,779,300
2024-12-26	18.400	18.850	18.140	18.170	16.789	4,362,300
2024-12-23	18.150	19.320	18.090	18.650	17.232	9,214,700
2024-12-20	17.310	18.470	17.130	18.050	16.678	12,241,300
2024-12-19	16.740	17.460	16.620	17.250	15.939	7,793,600
2024-12-18	17.800	17.810	16.780	16.800	15.523	5,686,100
2024-12-17	18.010	18.200	17.700	17.770	16.419	7,292,100
2024-12-16	18.450	18.600	17.930	17.990	16.623	5,602,000
2024-12-13	18.600	18.620	18.170	18.420	17.020	5,295,400
2024-12-12	19.050	19.110	18.660	18.670	17.251	6,587,000
2024-12-11	18.950	19.520	18.780	19.180	17.722	5,630,600
2024-12-10	19.090	19.140	18.810	19.000	17.556	5,305,900
2024-12-09	19.050	19.340	18.880	18.950	17.510	3,077,900
2024-12-06	19.750	19.780	18.900	18.990	17.547	3,591,400
2024-12-05	19.800	20.040	19.620	19.800	18.295	4,471,700
2024-12-04	19.900	20.050	19.610	19.620	18.129	4,256,100
2024-12-03	19.680	19.900	19.500	19.900	18.387	2,885,200
2024-12-02	19.490	19.980	19.430	19.680	18.184	3,220,300
2024-11-29	19.590	19.710	19.170	19.520	18.036	5,575,700
2024-11-28	19.980	19.990	19.550	19.650	18.156	3,588,400
2024-11-27	20.350	20.500	19.910	19.990	18.471	4,214,800
2024-11-26	20.510	20.510	20.110	20.330	18.785	3,522,300
2024-11-25	20.090	20.520	20.090	20.270	18.729	4,769,700
2024-11-22	20.280	20.280	19.930	20.180	18.646	3,781,700
2024-11-21	20.260	20.340	20.000	20.050	18.526	4,493,600
2024-11-19	20.770	20.790	20.460	20.500	18.942	5,115,700
2024-11-18	20.480	21.110	20.430	20.710	19.136	6,117,900
2024-11-14	20.600	21.390	20.490	20.600	19.034	7,406,700
2024-11-13	20.750	20.850	20.350	20.670	19.099	5,811,200
2024-11-12	21.000	21.070	20.440	20.710	19.136	5,685,400
2024-11-11	20.900	21.230	20.870	20.970	19.376	4,486,500

← NewerPage 8 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.