HYPE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	26.180	26.180	26.180	26.180	26.180	4,010
2025-07-24	26.480	26.480	25.860	25.860	25.860	5,551
2025-07-23	25.620	26.710	25.620	26.700	26.700	5,430
2025-07-22	25.830	26.240	25.620	25.930	25.930	6,369
2025-07-21	26.480	26.630	25.710	26.040	26.040	7,421
2025-07-18	26.480	26.480	26.480	26.480	26.480	8,209
2025-07-17	26.820	26.820	26.820	26.820	26.820	9,340
2025-07-16	27.150	28.340	27.090	27.820	27.820	9,449
2025-07-15	26.900	27.300	26.880	27.070	27.070	5,728
2025-07-14	26.800	26.800	26.800	26.800	26.800	6,392
2025-07-11	27.010	27.010	27.010	27.010	27.010	5,169
2025-07-10	27.000	27.000	27.000	27.000	27.000	4,868
2025-07-09	27.600	27.600	26.960	26.990	26.990	5,012
2025-07-08	27.670	27.950	27.300	27.800	27.800	5,380
2025-07-07	27.780	28.250	27.620	27.980	27.980	6,470
2025-07-04	27.950	27.950	27.950	27.950	27.950	6,760
2025-07-03	27.500	27.990	27.360	27.510	27.510	7,758
2025-07-02	27.470	27.470	27.470	27.470	27.470	9,750
2025-07-01	27.510	27.770	27.100	27.760	27.760	8,180
2025-06-30	27.100	27.100	27.100	27.100	27.100	7,069
2025-06-27	26.680	26.680	26.680	26.680	26.680	6,009
2025-06-26	27.340	27.610	26.950	27.340	27.340	8,715
2025-06-25	27.690	28.030	26.860	27.300	27.300	9,010
2025-06-24	27.900	28.200	27.780	27.900	27.900	8,152
2025-06-23	27.510	27.870	27.280	27.740	27.740	8,544
2025-06-20	27.620	27.620	27.620	27.620	27.620	6,895
2025-06-18	27.550	27.550	27.550	27.550	27.550	9,491
2025-06-17	28.300	28.720	27.720	27.730	27.730	7,341
2025-06-16	27.800	28.950	27.740	28.250	28.250	12,783
2025-06-13	27.740	27.740	27.740	27.740	27.740	8,195
2025-06-12	27.500	27.670	26.310	27.500	27.500	8,214
2025-06-11	26.590	27.280	26.210	26.740	26.740	8,182
2025-06-10	26.750	26.750	26.750	26.750	26.750	7,397
2025-06-09	26.120	26.120	26.120	26.120	26.120	6,845
2025-06-06	25.850	25.850	25.850	25.850	25.850	7,384
2025-06-05	26.220	26.220	26.220	26.220	26.220	5,878
2025-06-04	25.700	26.740	25.700	26.400	26.400	11,523
2025-06-03	25.800	25.800	25.800	25.800	25.800	7,618
2025-06-02	25.160	25.160	25.160	25.160	25.160	5,636
2025-05-30	25.520	25.520	25.520	25.520	25.520	6,475
2025-05-29	25.510	25.510	25.510	25.510	25.510	5,878
2025-05-28	25.010	25.010	25.010	25.010	25.010	6,669
2025-05-27	25.640	25.640	25.640	25.640	25.640	11,180
2025-05-26	25.360	25.360	25.360	25.360	25.360	8,791
2025-05-23	24.360	24.360	24.360	24.360	24.360	9,878
2025-05-22	24.130	24.130	24.130	24.130	24.130	8,560
2025-05-21	23.660	23.660	23.660	23.660	23.660	7,011
2025-05-20	24.900	24.900	24.900	24.900	24.900	7,241
2025-05-19	25.010	25.010	25.010	25.010	25.010	7,938
2025-05-16	24.790	24.790	24.790	24.790	24.790	8,030
2025-05-15	24.840	24.840	24.840	24.840	24.840	9,996
2025-05-14	24.400	24.400	24.400	24.400	24.400	10,788
2025-05-13	23.460	23.460	23.460	23.460	23.460	6,697
2025-05-12	23.170	23.170	23.170	23.170	23.170	5,715
2025-05-09	22.750	22.750	22.750	22.750	22.750	0
2025-05-06	22.840	23.520	22.830	23.300	23.300	6,133
2025-05-05	22.960	22.960	22.960	22.960	22.960	6,286
2025-05-02	22.820	22.820	22.820	22.820	22.820	8,720
2025-04-30	23.950	23.950	23.950	23.950	23.950	7,636
2025-04-29	23.430	23.430	23.430	23.430	23.430	6,110

← NewerPage 6 of 8 · 452 trading daysOlder →

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.