HYPE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 4,930 |
| 2026-01-15 | 23.660 | 23.980 | 23.260 | 23.750 | 23.750 | 5,609 |
| 2026-01-14 | 23.540 | 23.730 | 23.160 | 23.630 | 23.630 | 7,944 |
| 2026-01-13 | 23.190 | 23.230 | 22.790 | 23.180 | 23.180 | 7,813 |
| 2026-01-12 | 23.460 | 23.670 | 23.040 | 23.390 | 23.390 | 7,697 |
| 2026-01-09 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 5,916 |
| 2026-01-08 | 23.750 | 23.750 | 22.700 | 23.300 | 23.300 | 9,409 |
| 2026-01-07 | 23.750 | 24.590 | 23.680 | 23.910 | 23.910 | 6,165 |
| 2026-01-06 | 23.500 | 24.220 | 23.500 | 23.930 | 23.930 | 6,583 |
| 2026-01-05 | 23.500 | 23.810 | 23.310 | 23.390 | 23.390 | 7,103 |
| 2026-01-02 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 7,743 |
| 2025-12-30 | 23.410 | 23.410 | 23.410 | 23.410 | 23.410 | 5,822 |
| 2025-12-29 | 23.290 | 23.290 | 22.980 | 23.220 | 23.220 | 5,141 |
| 2025-12-26 | 23.570 | 23.570 | 23.570 | 23.570 | 23.570 | 5,324 |
| 2025-12-23 | 23.030 | 23.030 | 23.030 | 23.030 | 23.030 | 8,066 |
| 2025-12-22 | 23.140 | 23.140 | 22.650 | 22.860 | 22.860 | 6,312 |
| 2025-12-19 | 22.930 | 22.930 | 22.930 | 22.930 | 22.930 | 7,730 |
| 2025-12-18 | 22.480 | 23.010 | 22.060 | 22.200 | 22.200 | 8,108 |
| 2025-12-17 | 22.700 | 22.790 | 22.050 | 22.250 | 22.250 | 8,861 |
| 2025-12-16 | 23.520 | 23.670 | 22.600 | 22.600 | 22.600 | 9,596 |
| 2025-12-15 | 23.990 | 24.140 | 23.500 | 23.500 | 23.500 | 6,068 |
| 2025-12-12 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | 5,102 |
| 2025-12-11 | 23.870 | 24.170 | 23.560 | 23.680 | 23.680 | 5,996 |
| 2025-12-10 | 24.230 | 24.430 | 23.630 | 23.630 | 23.630 | 8,367 |
| 2025-12-09 | 24.700 | 24.750 | 24.000 | 24.200 | 24.200 | 8,651 |
| 2025-12-08 | 25.300 | 25.730 | 24.530 | 24.950 | 24.950 | 12,185 |
| 2025-12-05 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 11,235 |
| 2025-12-04 | 26.850 | 27.520 | 26.840 | 27.520 | 27.520 | 6,572 |
| 2025-12-03 | 26.550 | 26.830 | 26.260 | 26.830 | 26.830 | 5,310 |
| 2025-12-02 | 26.490 | 26.490 | 25.920 | 26.410 | 26.410 | 5,564 |
| 2025-12-01 | 27.070 | 27.110 | 25.970 | 26.220 | 26.220 | 7,109 |
| 2025-11-28 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 7,122 |
| 2025-11-27 | 26.050 | 26.690 | 25.870 | 26.690 | 26.690 | 5,511 |
| 2025-11-26 | 25.410 | 26.110 | 25.260 | 25.780 | 25.780 | 4,746 |
| 2025-11-25 | 25.050 | 25.490 | 25.050 | 25.490 | 25.490 | 4,784 |
| 2025-11-24 | 25.040 | 25.710 | 24.980 | 25.360 | 25.360 | 5,401 |
| 2025-11-21 | 25.430 | 25.430 | 25.430 | 25.430 | 25.430 | 4,337 |
| 2025-11-19 | 25.590 | 25.590 | 25.590 | 25.590 | 25.590 | 3,739 |
| 2025-11-18 | 25.480 | 25.910 | 25.270 | 25.910 | 25.910 | 3,885 |
| 2025-11-17 | 25.100 | 25.630 | 25.090 | 25.520 | 25.520 | 5,228 |
| 2025-11-14 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 3,876 |
| 2025-11-13 | 25.880 | 25.940 | 25.500 | 25.940 | 25.940 | 4,839 |
| 2025-11-12 | 25.770 | 25.910 | 25.420 | 25.620 | 25.620 | 5,737 |
| 2025-11-11 | 25.080 | 25.800 | 25.080 | 25.120 | 25.120 | 5,203 |
| 2025-11-10 | 24.630 | 25.380 | 24.630 | 25.140 | 25.140 | 5,961 |
| 2025-11-07 | 24.620 | 24.620 | 24.620 | 24.620 | 24.620 | 4,477 |
| 2025-11-06 | 25.050 | 25.050 | 24.600 | 24.600 | 24.600 | 5,020 |
| 2025-11-05 | 25.140 | 25.440 | 24.720 | 25.130 | 25.130 | 6,821 |
| 2025-11-04 | 25.690 | 25.700 | 25.140 | 25.140 | 25.140 | 5,145 |
| 2025-11-03 | 25.800 | 26.210 | 25.460 | 25.850 | 25.850 | 7,226 |
| 2025-10-31 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 6,364 |
| 2025-10-30 | 24.080 | 25.700 | 24.080 | 25.680 | 25.680 | 11,142 |
| 2025-10-29 | 23.500 | 24.940 | 23.370 | 24.420 | 24.420 | 18,759 |
| 2025-10-28 | 23.450 | 23.730 | 23.290 | 23.330 | 23.330 | 6,054 |
| 2025-10-27 | 23.510 | 23.790 | 23.420 | 23.420 | 23.420 | 4,777 |
| 2025-10-24 | 23.810 | 23.810 | 23.810 | 23.810 | 23.810 | 5,494 |
| 2025-10-23 | 22.930 | 23.380 | 22.800 | 23.130 | 23.130 | 4,634 |
| 2025-10-22 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 6,371 |
| 2025-10-21 | 22.400 | 23.080 | 22.080 | 22.960 | 22.960 | 4,851 |
| 2025-10-20 | 22.160 | 22.440 | 21.960 | 22.410 | 22.410 | 4,737 |
← NewerPage 4 of 4 · 240 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.