HYPE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.140	23.140	23.140	23.140	23.140	6,867
2025-04-25	24.350	24.350	24.350	24.350	24.350	11,682
2025-04-24	20.110	23.690	19.990	23.600	23.600	25,167
2025-04-23	20.920	21.640	20.560	21.370	21.370	10,261
2025-04-22	20.600	20.600	20.600	20.600	20.600	9,222
2025-04-17	20.040	20.040	20.040	20.040	20.040	4,292
2025-04-16	19.870	19.870	19.870	19.870	19.870	6,448
2025-04-15	19.720	19.720	19.720	19.720	19.720	4,982
2025-04-14	19.730	19.730	19.730	19.730	19.730	5,625
2025-04-11	19.240	19.240	19.240	19.240	19.240	5,063
2025-04-10	19.170	19.170	19.170	19.170	19.170	6,336
2025-04-09	20.020	20.020	20.020	20.020	20.020	8,331
2025-04-08	19.240	19.240	19.240	19.240	19.240	10,405
2025-04-07	19.850	19.850	19.850	19.850	19.850	5,096
2025-04-04	20.260	20.260	20.260	20.260	20.260	5,427
2025-04-03	20.610	20.610	20.610	20.610	20.610	8,469
2025-04-02	20.180	20.180	20.180	20.180	20.180	6,013
2025-04-01	19.530	19.530	19.530	19.530	19.530	9,550
2025-03-31	19.250	19.250	19.250	19.250	19.250	8,055
2025-03-28	19.940	19.940	19.940	19.940	19.940	7,841
2025-03-27	19.750	19.750	19.750	19.750	19.750	10,190
2025-03-26	19.900	19.900	19.900	19.900	19.900	12,884
2025-03-25	20.110	20.110	20.110	20.110	20.110	10,869
2025-03-24	20.100	20.100	20.100	20.100	20.100	8,042
2025-03-21	20.220	20.220	20.220	20.220	20.220	23,870
2025-03-20	19.460	19.460	19.460	19.460	19.460	14,371
2025-03-19	20.040	20.040	20.040	20.040	20.040	9,247
2025-03-18	19.990	19.990	19.990	19.990	19.990	6,709
2025-03-17	20.490	20.490	20.490	20.490	20.490	8,057
2025-03-14	20.240	20.240	20.240	20.240	20.240	7,484
2025-03-13	19.740	20.260	19.730	20.010	20.010	10,031
2025-03-12	19.940	19.940	19.940	19.940	19.940	9,391
2025-03-11	19.380	19.380	19.380	19.380	19.380	7,663
2025-03-10	19.190	19.190	19.190	19.190	19.190	9,766
2025-03-07	19.410	19.410	19.410	19.410	19.410	10,225
2025-03-06	19.800	20.020	19.480	19.740	19.740	10,328
2025-03-05	19.050	19.880	18.500	19.800	19.800	9,980
2025-02-28	18.950	18.950	18.950	18.950	18.950	12,812
2025-02-27	19.390	19.480	19.130	19.210	19.210	6,607
2025-02-26	19.550	19.550	19.170	19.200	19.200	7,159
2025-02-25	19.120	19.520	19.120	19.370	19.370	6,602
2025-02-24	19.720	19.990	19.000	19.050	19.050	6,483
2025-02-21	19.640	19.640	19.640	19.640	19.640	8,545
2025-02-20	20.130	20.170	19.920	20.150	20.150	6,484
2025-02-19	20.450	20.450	19.880	20.160	20.160	6,543
2025-02-18	20.240	20.690	20.010	20.460	20.460	9,649
2025-02-17	19.900	20.510	19.650	20.000	20.000	8,498
2025-02-14	19.870	19.870	19.870	19.870	19.870	7,514
2025-02-13	19.390	19.500	18.980	19.310	19.310	5,543
2025-02-12	18.960	19.650	18.740	19.330	19.330	9,259
2025-02-11	18.950	19.350	18.780	19.350	19.350	8,062
2025-02-10	18.570	19.030	18.570	18.700	18.700	6,532
2025-02-07	18.670	18.670	18.670	18.670	18.670	7,721
2025-02-06	19.080	19.160	18.790	19.040	19.040	6,466
2025-02-05	19.010	19.110	18.800	18.900	18.900	7,065
2025-02-04	18.500	19.180	18.470	19.160	19.160	9,563
2025-02-03	18.280	18.960	18.100	18.920	18.920	9,451
2025-01-31	18.240	18.240	18.240	18.240	18.240	10,013
2025-01-30	18.100	18.560	18.100	18.550	18.550	7,719
2025-01-29	18.170	18.340	18.050	18.190	18.190	5,359

← NewerPage 7 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.