Hypera S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 21.210 | 21.400 | 20.630 | 20.950 | 19.358 | 9,637,200 |
| 2024-11-07 | 22.010 | 22.380 | 21.090 | 21.520 | 19.884 | 7,368,100 |
| 2024-11-06 | 22.000 | 22.320 | 21.870 | 22.090 | 20.411 | 5,724,800 |
| 2024-11-05 | 22.270 | 22.490 | 22.100 | 22.300 | 20.605 | 2,899,000 |
| 2024-11-04 | 22.990 | 23.140 | 22.060 | 22.270 | 20.577 | 7,017,500 |
| 2024-11-01 | 22.300 | 23.150 | 22.280 | 22.720 | 20.993 | 9,578,000 |
| 2024-10-31 | 22.450 | 23.140 | 21.830 | 22.100 | 20.420 | 16,243,300 |
| 2024-10-30 | 24.490 | 24.560 | 23.910 | 24.100 | 22.268 | 3,670,000 |
| 2024-10-29 | 23.920 | 24.500 | 23.720 | 24.090 | 22.259 | 7,600,400 |
| 2024-10-28 | 25.990 | 25.990 | 23.860 | 23.920 | 22.102 | 15,425,700 |
| 2024-10-25 | 27.500 | 27.620 | 25.910 | 26.200 | 24.209 | 13,663,300 |
| 2024-10-24 | 25.330 | 28.590 | 25.310 | 27.740 | 25.631 | 37,160,400 |
| 2024-10-23 | 27.870 | 28.070 | 26.100 | 27.320 | 25.243 | 10,856,200 |
| 2024-10-22 | 26.280 | 28.140 | 26.280 | 28.110 | 25.973 | 11,627,100 |
| 2024-10-21 | 22.000 | 26.920 | 21.210 | 26.160 | 24.172 | 44,544,900 |
| 2024-10-18 | 26.000 | 26.040 | 25.350 | 25.670 | 23.719 | 6,032,800 |
| 2024-10-17 | 26.500 | 26.620 | 25.870 | 25.940 | 23.968 | 6,549,800 |
| 2024-10-16 | 27.150 | 27.340 | 26.690 | 26.760 | 24.726 | 7,498,100 |
| 2024-10-15 | 27.130 | 27.600 | 27.060 | 27.140 | 25.077 | 2,870,100 |
| 2024-10-14 | 26.810 | 27.580 | 26.650 | 27.130 | 25.068 | 4,610,600 |
| 2024-10-11 | 26.450 | 27.000 | 26.370 | 26.620 | 24.597 | 4,102,100 |
| 2024-10-10 | 26.710 | 27.250 | 26.510 | 26.680 | 24.652 | 3,522,500 |
| 2024-10-09 | 27.280 | 27.400 | 26.780 | 26.880 | 24.837 | 4,360,100 |
| 2024-10-08 | 27.380 | 27.650 | 27.350 | 27.550 | 25.456 | 3,831,400 |
| 2024-10-07 | 26.980 | 27.380 | 26.760 | 27.350 | 25.271 | 6,276,700 |
| 2024-10-04 | 26.400 | 26.910 | 26.300 | 26.800 | 24.763 | 2,640,500 |
| 2024-10-03 | 26.400 | 26.670 | 26.260 | 26.480 | 24.467 | 4,777,600 |
| 2024-10-02 | 27.210 | 27.360 | 26.660 | 26.720 | 24.689 | 3,610,300 |
| 2024-10-01 | 26.370 | 26.840 | 26.290 | 26.610 | 24.587 | 3,938,000 |
| 2024-09-30 | 26.700 | 26.730 | 26.000 | 26.230 | 24.236 | 5,246,000 |
| 2024-09-27 | 26.250 | 27.070 | 26.250 | 26.700 | 24.671 | 4,376,800 |
| 2024-09-26 | 26.220 | 26.680 | 26.100 | 26.260 | 24.264 | 3,333,400 |
| 2024-09-25 | 26.900 | 26.900 | 25.990 | 26.050 | 24.070 | 4,143,900 |
| 2024-09-24 | 27.150 | 27.270 | 26.800 | 26.810 | 24.772 | 1,841,600 |
| 2024-09-23 | 27.310 | 27.330 | 26.790 | 27.100 | 25.040 | 2,566,900 |
| 2024-09-20 | 27.950 | 28.510 | 27.220 | 27.310 | 25.054 | 8,556,400 |
| 2024-09-19 | 29.050 | 29.120 | 28.280 | 28.280 | 25.943 | 1,716,100 |
| 2024-09-18 | 29.000 | 29.600 | 28.870 | 28.960 | 26.567 | 1,524,000 |
| 2024-09-17 | 29.060 | 29.290 | 28.850 | 29.280 | 26.861 | 1,575,700 |
| 2024-09-16 | 29.080 | 29.960 | 29.000 | 29.060 | 26.659 | 2,037,700 |
| 2024-09-13 | 28.290 | 29.380 | 28.190 | 29.080 | 26.677 | 5,926,100 |
| 2024-09-12 | 28.990 | 29.210 | 28.170 | 28.370 | 26.026 | 3,232,300 |
| 2024-09-11 | 28.250 | 29.250 | 28.230 | 29.250 | 26.833 | 3,269,700 |
| 2024-09-10 | 28.200 | 28.350 | 27.810 | 28.310 | 25.971 | 5,469,700 |
| 2024-09-09 | 28.340 | 28.550 | 27.940 | 28.230 | 25.898 | 2,430,800 |
| 2024-09-06 | 28.650 | 28.910 | 28.230 | 28.320 | 25.980 | 2,668,400 |
| 2024-09-05 | 28.300 | 28.600 | 28.090 | 28.600 | 26.237 | 3,515,900 |
| 2024-09-04 | 28.410 | 28.560 | 27.980 | 28.280 | 25.943 | 4,505,000 |
| 2024-09-03 | 28.210 | 28.470 | 27.880 | 28.050 | 25.733 | 3,616,600 |
| 2024-09-02 | 28.540 | 28.630 | 27.990 | 28.150 | 25.824 | 2,909,300 |
| 2024-08-30 | 29.030 | 29.140 | 28.300 | 28.540 | 26.182 | 6,158,700 |
| 2024-08-29 | 30.220 | 30.330 | 29.010 | 29.130 | 26.723 | 3,278,800 |
| 2024-08-28 | 29.820 | 30.350 | 29.580 | 30.220 | 27.723 | 2,270,100 |
| 2024-08-27 | 30.800 | 30.810 | 29.830 | 29.950 | 27.476 | 3,372,600 |
| 2024-08-26 | 31.030 | 31.140 | 30.490 | 30.750 | 28.209 | 2,261,800 |
| 2024-08-23 | 30.910 | 31.260 | 30.670 | 31.030 | 28.466 | 2,125,600 |
| 2024-08-22 | 31.870 | 32.100 | 30.700 | 30.850 | 28.301 | 3,327,100 |
| 2024-08-21 | 31.900 | 31.920 | 31.370 | 31.860 | 29.228 | 2,358,800 |
| 2024-08-20 | 31.950 | 32.180 | 31.610 | 31.800 | 29.173 | 2,217,200 |
| 2024-08-19 | 31.210 | 32.360 | 30.840 | 32.270 | 29.604 | 4,455,000 |
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.