HYPE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	21.090	21.090	20.710	20.840	20.840	5,202
2026-07-10	21.100	21.100	21.100	21.100	21.100	5,808
2026-07-09	20.230	20.450	20.050	20.210	20.210	5,316
2026-07-08	20.550	20.730	20.080	20.250	20.250	8,131
2026-07-07	20.650	20.850	20.500	20.670	20.670	5,001
2026-07-06	20.940	20.940	20.650	20.650	20.650	4,936
2026-07-03	20.940	20.940	20.940	20.940	20.940	5,244
2026-07-02	20.870	21.000	20.580	20.600	20.600	4,644
2026-07-01	20.500	20.900	20.500	20.660	20.660	5,115
2026-06-30	21.070	21.160	20.600	21.000	21.000	7,341
2026-06-29	21.470	21.470	21.100	21.110	21.110	3,440
2026-06-26	21.490	21.490	21.490	21.490	21.490	5,497
2026-06-25	21.200	21.500	21.020	21.080	21.080	5,504
2026-06-24	20.310	20.980	20.120	20.840	20.840	12,415
2026-06-23	20.260	20.500	19.970	20.400	20.400	4,460
2026-06-22	20.220	20.520	20.080	20.170	20.170	4,818
2026-06-19	20.000	20.000	20.000	20.000	20.000	7,453
2026-06-18	20.250	20.360	19.900	19.980	19.980	6,928
2026-06-17	20.670	20.880	20.000	20.120	20.120	6,772
2026-06-16	21.150	21.150	20.470	20.500	20.500	6,961
2026-06-15	21.710	22.080	21.120	21.310	21.310	5,897
2026-06-12	21.180	21.590	20.940	21.220	21.220	3,700
2026-06-11	21.060	21.380	20.640	21.300	21.300	4,039
2026-06-10	20.800	21.210	20.650	20.810	20.810	6,114
2026-06-09	21.140	21.400	20.810	20.850	20.850	5,663
2026-06-08	21.040	21.050	20.560	20.580	20.580	7,955
2026-06-05	20.900	20.900	20.900	20.900	20.900	7,890
2026-06-03	21.330	21.330	21.330	21.330	21.330	7,377
2026-06-02	21.600	21.740	21.320	21.450	21.450	4,451
2026-06-01	22.000	22.160	21.390	21.390	21.390	9,854
2026-05-29	21.880	21.880	21.880	21.880	21.880	6,552
2026-05-28	22.710	22.710	22.200	22.280	22.280	3,551
2026-05-27	22.710	23.090	22.450	22.500	22.500	4,673
2026-05-26	22.990	23.040	22.270	22.400	22.400	4,579
2026-05-25	22.620	23.030	22.520	23.010	23.010	6,652
2026-05-22	22.580	22.580	22.580	22.580	22.580	4,308
2026-05-21	22.480	22.900	22.140	22.510	22.510	2,484
2026-05-20	22.130	22.760	22.050	22.740	22.740	5,092
2026-05-19	22.730	22.740	21.940	21.990	21.990	8,717
2026-05-18	23.010	23.070	22.710	22.970	22.970	4,796
2026-05-15	23.260	23.260	23.260	23.260	23.260	4,957
2026-05-14	23.030	23.690	23.030	23.280	23.280	5,612
2026-05-13	23.120	23.490	22.420	22.420	22.420	5,432
2026-05-12	23.500	23.770	22.970	23.010	23.010	4,280
2026-05-11	22.910	23.680	22.910	23.270	23.270	5,356
2026-05-08	23.230	23.230	23.230	23.230	23.230	4,318
2026-05-07	23.650	23.650	23.110	23.400	23.400	4,849
2026-05-06	23.300	23.730	23.300	23.500	23.500	4,254
2026-05-05	22.540	23.790	22.540	23.330	23.330	7,507
2026-05-04	22.480	22.960	22.270	22.920	22.920	6,818
2026-04-30	22.500	22.500	22.500	22.500	22.500	8,746
2026-04-29	22.100	23.240	22.100	22.480	22.480	9,218
2026-04-28	22.120	22.120	22.120	22.120	22.120	5,048
2026-04-27	22.800	22.800	22.800	22.800	22.800	4,305
2026-04-24	22.470	22.470	22.470	22.470	22.470	5,310
2026-04-23	23.230	23.230	22.510	22.600	22.600	4,036
2026-04-22	23.390	23.540	22.870	22.930	22.930	5,661
2026-04-20	23.300	23.300	23.300	23.300	23.300	5,806

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.