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 |
| 2026-09-17 | 23.570 | 23.860 | 23.120 | 23.590 | 23.590 | 1,701,100 |
| 2026-09-16 | 23.340 | 23.770 | 23.290 | 23.550 | 23.550 | 2,319,200 |
| 2026-09-15 | 23.630 | 23.700 | 23.200 | 23.380 | 23.380 | 3,134,800 |
| 2026-09-14 | 22.230 | 23.590 | 22.000 | 23.530 | 23.530 | 3,134,400 |
| 2026-09-11 | 22.740 | 23.190 | 22.640 | 22.760 | 22.760 | 7,477,700 |
| 2026-09-10 | 22.450 | 23.000 | 22.330 | 22.840 | 22.840 | 1,565,900 |
| 2026-09-09 | 22.740 | 23.000 | 22.520 | 22.590 | 22.590 | 1,385,800 |
| 2026-09-08 | 23.390 | 23.750 | 22.990 | 23.080 | 23.080 | 2,495,500 |
| 2026-09-04 | 22.740 | 23.280 | 22.310 | 23.160 | 23.160 | 3,603,000 |
| 2026-09-03 | 22.790 | 23.180 | 22.500 | 22.730 | 22.730 | 2,622,100 |
| 2026-09-02 | 21.960 | 22.590 | 21.690 | 22.460 | 22.460 | 4,352,100 |
| 2026-09-01 | 21.790 | 22.260 | 21.730 | 21.750 | 21.750 | 2,299,300 |
| 2026-08-31 | 21.650 | 21.820 | 21.380 | 21.700 | 21.700 | 2,736,500 |
| 2026-08-28 | 21.240 | 21.480 | 20.950 | 21.360 | 21.360 | 2,578,800 |
| 2026-08-27 | 21.820 | 22.000 | 21.250 | 21.250 | 21.250 | 4,816,500 |
| 2026-08-26 | 21.880 | 22.290 | 21.840 | 22.010 | 22.010 | 2,789,500 |
| 2026-08-25 | 21.510 | 21.870 | 21.350 | 21.800 | 21.800 | 3,810,200 |
| 2026-08-24 | 20.880 | 21.600 | 20.810 | 21.420 | 21.420 | 2,728,500 |
| 2026-08-21 | 20.830 | 21.410 | 20.470 | 21.170 | 21.170 | 3,355,500 |
| 2026-08-20 | 20.590 | 20.900 | 20.420 | 20.730 | 20.730 | 2,050,000 |
| 2026-08-19 | 21.020 | 21.100 | 20.630 | 20.790 | 20.790 | 3,276,000 |
| 2026-08-18 | 20.940 | 21.000 | 20.390 | 20.720 | 20.720 | 2,592,300 |
| 2026-08-17 | 21.420 | 21.700 | 20.980 | 20.980 | 20.980 | 1,664,600 |
| 2026-08-14 | 21.660 | 21.840 | 21.220 | 21.510 | 21.510 | 4,178,800 |
| 2026-08-13 | 21.520 | 22.070 | 21.410 | 21.840 | 21.840 | 2,429,300 |
| 2026-08-12 | 21.330 | 21.720 | 21.110 | 21.570 | 21.570 | 5,329,400 |
| 2026-08-11 | 21.650 | 21.980 | 20.990 | 21.160 | 21.160 | 2,979,500 |
| 2026-08-10 | 21.520 | 22.040 | 21.370 | 21.650 | 21.650 | 3,645,600 |
| 2026-08-07 | 21.650 | 22.330 | 21.250 | 21.600 | 21.600 | 4,557,600 |
| 2026-08-06 | 21.360 | 21.480 | 21.010 | 21.330 | 21.330 | 2,939,000 |
| 2026-08-05 | 21.670 | 22.010 | 21.420 | 21.460 | 21.460 | 1,436,400 |
| 2026-08-04 | 21.980 | 22.000 | 21.430 | 21.540 | 21.540 | 1,429,100 |
| 2026-08-03 | 21.380 | 21.620 | 21.290 | 21.520 | 21.520 | 2,886,000 |
| 2026-07-31 | 21.820 | 22.200 | 21.220 | 21.270 | 21.270 | 1,469,200 |
| 2026-07-30 | 21.140 | 21.650 | 21.040 | 21.650 | 21.650 | 2,100,000 |
| 2026-07-29 | 21.580 | 21.670 | 20.960 | 21.030 | 21.030 | 3,122,500 |
| 2026-07-28 | 21.500 | 21.680 | 21.220 | 21.440 | 21.440 | 2,397,900 |
| 2026-07-27 | 20.370 | 21.060 | 20.210 | 21.060 | 21.060 | 3,424,100 |
| 2026-07-24 | 19.980 | 20.510 | 19.900 | 20.230 | 20.230 | 3,729,400 |
| 2026-07-23 | 20.190 | 20.520 | 19.980 | 20.100 | 20.100 | 3,633,600 |
Page 1 of 5 · 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.