Hypera S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.640 | 25.770 | 25.160 | 25.600 | 25.600 | 3,643,800 |
| 2026-10-15 | 25.260 | 26.210 | 25.180 | 25.450 | 25.450 | 2,746,500 |
| 2026-10-14 | 25.660 | 25.890 | 25.180 | 25.780 | 25.780 | 5,165,900 |
| 2026-10-13 | 26.520 | 26.710 | 25.700 | 26.000 | 26.000 | 6,115,800 |
| 2026-10-09 | 26.960 | 27.250 | 26.530 | 26.930 | 26.930 | 5,649,900 |
| 2026-10-08 | 27.210 | 27.340 | 26.490 | 26.700 | 26.700 | 11,319,700 |
| 2026-10-07 | 27.200 | 27.730 | 27.070 | 27.320 | 27.320 | 5,066,300 |
| 2026-10-06 | 26.990 | 27.920 | 26.840 | 27.000 | 27.000 | 5,823,500 |
| 2026-10-05 | 25.960 | 30.000 | 25.900 | 26.950 | 26.950 | 8,518,300 |
| 2026-10-02 | 25.330 | 25.340 | 24.720 | 25.160 | 25.160 | 3,069,300 |
| 2026-10-01 | 24.680 | 25.020 | 24.430 | 24.650 | 24.650 | 4,311,800 |
| 2026-09-30 | 23.850 | 24.710 | 23.740 | 24.480 | 24.480 | 5,485,900 |
| 2026-09-29 | 24.430 | 24.440 | 23.700 | 23.730 | 23.730 | 3,161,900 |
| 2026-09-28 | 24.440 | 24.670 | 24.120 | 24.630 | 24.367 | 1,874,300 |
| 2026-09-25 | 24.470 | 24.850 | 24.430 | 24.530 | 24.268 | 2,360,000 |
| 2026-09-24 | 24.550 | 24.680 | 24.270 | 24.630 | 24.630 | 2,429,100 |
| 2026-09-23 | 24.690 | 25.100 | 24.370 | 24.370 | 24.370 | 2,485,600 |
| 2026-09-22 | 23.990 | 24.990 | 23.770 | 24.990 | 24.990 | 7,167,700 |
| 2026-09-21 | 23.950 | 24.330 | 23.690 | 24.120 | 24.120 | 5,148,500 |
| 2026-09-18 | 23.440 | 23.900 | 23.230 | 23.800 | 23.800 | 2,668,200 |
Page 1 of 1 · 20 trading days
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.