HYPE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 23.820 | 23.820 | 23.150 | 23.500 | 23.500 | 4,699 |
| 2026-04-14 | 23.400 | 23.890 | 23.390 | 23.490 | 23.490 | 4,503 |
| 2026-04-13 | 23.090 | 23.500 | 23.080 | 23.300 | 23.300 | 6,440 |
| 2026-04-10 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 5,248 |
| 2026-04-09 | 23.860 | 24.000 | 23.640 | 23.880 | 23.880 | 4,073 |
| 2026-04-08 | 23.600 | 24.340 | 23.600 | 23.870 | 23.870 | 7,999 |
| 2026-04-07 | 22.780 | 23.290 | 22.470 | 23.290 | 23.290 | 4,199 |
| 2026-04-06 | 23.220 | 23.220 | 22.660 | 22.810 | 22.810 | 5,094 |
| 2026-04-02 | 22.880 | 22.880 | 22.880 | 22.880 | 22.880 | 5,340 |
| 2026-04-01 | 23.010 | 23.600 | 23.010 | 23.300 | 23.300 | 6,286 |
| 2026-03-31 | 22.210 | 23.400 | 22.210 | 23.360 | 23.360 | 6,051 |
| 2026-03-30 | 22.940 | 22.940 | 21.900 | 22.000 | 22.000 | 5,839 |
| 2026-03-27 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 4,336 |
| 2026-03-26 | 23.190 | 23.470 | 23.080 | 23.320 | 23.320 | 2,981 |
| 2026-03-25 | 23.280 | 23.680 | 23.000 | 23.330 | 23.330 | 6,298 |
| 2026-03-24 | 22.960 | 23.080 | 22.440 | 22.900 | 22.900 | 4,474 |
| 2026-03-23 | 22.090 | 23.100 | 22.090 | 23.090 | 23.090 | 6,288 |
| 2026-03-20 | 22.290 | 22.290 | 22.290 | 22.290 | 22.290 | 4,616 |
| 2026-03-19 | 21.900 | 22.490 | 21.420 | 22.260 | 22.260 | 5,003 |
| 2026-03-18 | 21.990 | 22.490 | 21.790 | 22.410 | 22.410 | 5,219 |
| 2026-03-17 | 21.710 | 22.170 | 21.360 | 22.100 | 22.100 | 7,164 |
| 2026-03-16 | 21.690 | 22.400 | 21.600 | 21.930 | 21.930 | 6,853 |
| 2026-03-13 | 21.390 | 21.390 | 21.390 | 21.390 | 21.390 | 8,402 |
| 2026-03-12 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 8,067 |
| 2026-03-11 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4,995 |
| 2026-03-10 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 4,519 |
| 2026-03-09 | 21.560 | 22.150 | 21.560 | 21.940 | 21.940 | 5,394 |
| 2026-03-06 | 21.880 | 21.880 | 21.880 | 21.880 | 21.880 | 5,901 |
| 2026-03-05 | 22.120 | 22.130 | 21.630 | 21.830 | 21.830 | 9,096 |
| 2026-03-04 | 22.020 | 22.350 | 21.840 | 22.150 | 22.150 | 7,414 |
| 2026-03-03 | 22.490 | 22.500 | 21.770 | 21.800 | 21.800 | 14,688 |
| 2026-03-02 | 23.140 | 23.140 | 22.460 | 22.760 | 22.760 | 11,110 |
| 2026-02-27 | 23.320 | 23.320 | 23.320 | 23.320 | 23.320 | 6,795 |
| 2026-02-26 | 24.270 | 24.300 | 23.570 | 23.840 | 23.840 | 6,027 |
| 2026-02-25 | 24.350 | 24.370 | 23.900 | 23.990 | 23.990 | 5,563 |
| 2026-02-24 | 23.890 | 24.170 | 23.470 | 24.170 | 24.170 | 5,888 |
| 2026-02-23 | 23.970 | 23.990 | 23.390 | 23.670 | 23.670 | 8,238 |
| 2026-02-20 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 5,990 |
| 2026-02-19 | 23.450 | 23.810 | 23.210 | 23.800 | 23.800 | 6,211 |
| 2026-02-18 | 23.220 | 23.580 | 23.190 | 23.220 | 23.220 | 4,254 |
| 2026-02-13 | 23.370 | 23.370 | 23.370 | 23.370 | 23.370 | 7,974 |
| 2026-02-12 | 23.690 | 23.690 | 23.060 | 23.520 | 23.520 | 8,580 |
| 2026-02-11 | 23.960 | 24.150 | 23.460 | 23.570 | 23.570 | 10,339 |
| 2026-02-10 | 23.820 | 24.000 | 23.620 | 23.870 | 23.870 | 6,409 |
| 2026-02-09 | 23.760 | 23.850 | 23.530 | 23.830 | 23.830 | 4,833 |
| 2026-02-06 | 23.610 | 23.610 | 23.610 | 23.610 | 23.610 | 5,590 |
| 2026-02-05 | 23.540 | 23.770 | 23.030 | 23.250 | 23.250 | 9,009 |
| 2026-02-04 | 24.830 | 24.930 | 22.760 | 23.050 | 23.050 | 23,101 |
| 2026-02-03 | 25.480 | 26.170 | 25.480 | 25.580 | 25.580 | 5,787 |
| 2026-02-02 | 25.420 | 25.620 | 25.090 | 25.580 | 25.580 | 6,599 |
| 2026-01-30 | 25.270 | 25.570 | 25.100 | 25.260 | 25.260 | 1,561 |
| 2026-01-29 | 26.310 | 26.410 | 25.200 | 25.520 | 25.520 | 6,066 |
| 2026-01-28 | 26.000 | 26.280 | 25.670 | 26.220 | 26.220 | 5,108 |
| 2026-01-27 | 25.370 | 25.940 | 25.200 | 25.940 | 25.940 | 7,586 |
| 2026-01-26 | 25.580 | 25.720 | 25.110 | 25.210 | 25.210 | 7,084 |
| 2026-01-23 | 25.410 | 25.410 | 25.410 | 25.410 | 25.410 | 5,186 |
| 2026-01-22 | 24.720 | 25.720 | 24.620 | 25.350 | 25.350 | 7,741 |
| 2026-01-21 | 23.740 | 24.780 | 23.740 | 24.780 | 24.780 | 6,933 |
| 2026-01-20 | 23.140 | 25.120 | 22.960 | 23.780 | 23.780 | 6,456 |
| 2026-01-19 | 23.870 | 23.870 | 23.200 | 23.410 | 23.410 | 3,916 |
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.