HYPE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 6,131 |
| 2025-10-16 | 21.470 | 21.650 | 21.230 | 21.400 | 21.400 | 3,769 |
| 2025-10-15 | 21.440 | 21.670 | 21.120 | 21.370 | 21.370 | 5,089 |
| 2025-10-14 | 21.400 | 21.450 | 21.000 | 21.450 | 21.450 | 4,421 |
| 2025-10-13 | 21.060 | 21.610 | 21.060 | 21.540 | 21.540 | 6,094 |
| 2025-10-10 | 21.210 | 21.210 | 21.210 | 21.210 | 21.210 | 6,866 |
| 2025-10-09 | 21.190 | 21.190 | 20.680 | 20.870 | 20.870 | 6,872 |
| 2025-10-08 | 22.520 | 22.520 | 20.950 | 21.140 | 21.140 | 10,266 |
| 2025-10-07 | 22.310 | 22.430 | 21.750 | 22.170 | 22.170 | 7,122 |
| 2025-10-06 | 22.890 | 22.900 | 22.150 | 22.510 | 22.510 | 5,968 |
| 2025-10-03 | 22.680 | 22.680 | 22.680 | 22.680 | 22.680 | 5,343 |
| 2025-10-02 | 23.380 | 23.380 | 22.630 | 23.210 | 23.210 | 5,473 |
| 2025-10-01 | 22.630 | 23.130 | 22.420 | 23.130 | 23.130 | 7,913 |
| 2025-09-30 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 7,530 |
| 2025-09-29 | 22.870 | 22.870 | 22.870 | 22.870 | 22.870 | 5,421 |
| 2025-09-26 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 6,308 |
| 2025-09-25 | 23.480 | 23.490 | 23.010 | 23.010 | 23.010 | 5,434 |
| 2025-09-24 | 23.470 | 23.630 | 23.160 | 23.450 | 23.450 | 4,613 |
| 2025-09-23 | 23.300 | 23.840 | 23.200 | 23.210 | 23.210 | 5,332 |
| 2025-09-22 | 24.470 | 24.470 | 23.100 | 23.390 | 23.390 | 7,402 |
| 2025-09-19 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 6,718 |
| 2025-09-18 | 23.580 | 24.230 | 23.550 | 24.030 | 24.030 | 7,145 |
| 2025-09-17 | 23.000 | 23.760 | 22.900 | 23.320 | 23.320 | 5,394 |
| 2025-09-16 | 22.900 | 23.180 | 22.840 | 22.870 | 22.870 | 5,146 |
| 2025-09-15 | 23.170 | 23.300 | 22.740 | 22.960 | 22.960 | 7,967 |
| 2025-09-12 | 23.130 | 23.130 | 23.130 | 23.130 | 23.130 | 9,258 |
| 2025-09-11 | 23.790 | 24.150 | 23.520 | 23.780 | 23.780 | 5,611 |
| 2025-09-10 | 23.860 | 23.860 | 23.210 | 23.450 | 23.450 | 5,200 |
| 2025-09-09 | 23.600 | 23.870 | 23.260 | 23.600 | 23.600 | 5,544 |
| 2025-09-08 | 23.350 | 23.640 | 23.200 | 23.330 | 23.330 | 4,327 |
| 2025-09-05 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 5,600 |
| 2025-09-04 | 23.390 | 23.390 | 22.860 | 23.020 | 23.020 | 5,807 |
| 2025-09-03 | 23.680 | 23.680 | 23.010 | 23.010 | 23.010 | 5,495 |
| 2025-09-02 | 24.000 | 24.210 | 23.530 | 23.530 | 23.530 | 4,630 |
| 2025-09-01 | 24.210 | 24.690 | 23.830 | 24.000 | 24.000 | 6,375 |
| 2025-08-29 | 24.570 | 24.570 | 24.570 | 24.570 | 24.570 | 6,871 |
| 2025-08-28 | 23.580 | 24.430 | 23.580 | 24.390 | 24.390 | 6,703 |
| 2025-08-27 | 23.580 | 24.090 | 23.400 | 24.090 | 24.090 | 5,542 |
| 2025-08-26 | 23.410 | 23.790 | 23.410 | 23.440 | 23.440 | 4,510 |
| 2025-08-25 | 23.750 | 24.160 | 23.370 | 23.670 | 23.670 | 5,504 |
| 2025-08-22 | 23.840 | 23.840 | 23.840 | 23.840 | 23.840 | 5,655 |
| 2025-08-21 | 23.200 | 23.410 | 23.020 | 23.190 | 23.190 | 5,512 |
| 2025-08-20 | 23.200 | 23.600 | 22.820 | 23.350 | 23.350 | 6,110 |
| 2025-08-19 | 23.100 | 23.410 | 22.800 | 23.080 | 23.080 | 6,356 |
| 2025-08-18 | 22.860 | 23.120 | 22.770 | 23.120 | 23.120 | 5,118 |
| 2025-08-15 | 23.000 | 23.150 | 22.570 | 22.640 | 22.640 | 6,842 |
| 2025-08-14 | 22.870 | 22.870 | 22.870 | 22.870 | 22.870 | 5,233 |
| 2025-08-13 | 22.790 | 23.110 | 22.470 | 23.090 | 23.090 | 5,003 |
| 2025-08-12 | 23.320 | 23.680 | 22.380 | 22.880 | 22.880 | 8,065 |
| 2025-08-11 | 23.110 | 23.380 | 22.830 | 23.190 | 23.190 | 5,935 |
| 2025-08-08 | 23.190 | 23.190 | 23.190 | 23.190 | 23.190 | 9,466 |
| 2025-08-07 | 24.070 | 24.070 | 24.070 | 24.070 | 24.070 | 10,870 |
| 2025-08-06 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 6,344 |
| 2025-08-05 | 25.090 | 25.300 | 24.760 | 25.060 | 25.060 | 7,664 |
| 2025-08-04 | 25.880 | 26.390 | 25.000 | 25.300 | 25.300 | 5,433 |
| 2025-08-01 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 9,483 |
| 2025-07-31 | 26.340 | 26.340 | 25.210 | 25.730 | 25.730 | 5,790 |
| 2025-07-30 | 25.770 | 26.400 | 25.460 | 26.080 | 26.080 | 6,322 |
| 2025-07-29 | 25.750 | 25.840 | 25.410 | 25.550 | 25.550 | 7,217 |
| 2025-07-28 | 26.260 | 26.550 | 25.580 | 25.700 | 25.700 | 4,772 |
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.