HYPE3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	18.800	19.000	18.090	18.270	18.270	8,816
2025-01-27	18.550	18.960	18.350	18.740	18.740	10,137
2025-01-24	18.530	18.530	18.530	18.530	18.530	7,998
2025-01-23	18.450	18.560	18.070	18.530	18.530	8,554
2025-01-22	18.590	18.590	18.180	18.180	18.180	8,867
2025-01-21	18.370	18.480	18.190	18.480	18.480	6,895
2025-01-20	18.300	18.460	17.950	18.460	18.460	6,524
2025-01-17	18.330	18.330	18.330	18.330	18.330	8,319
2025-01-16	18.390	18.390	17.950	17.980	17.980	7,067
2025-01-15	18.400	18.510	18.050	18.510	18.510	8,237
2025-01-14	17.980	18.250	17.840	17.970	17.970	6,800
2025-01-13	17.810	18.220	17.730	18.090	18.090	7,581
2025-01-10	17.720	17.720	17.720	17.720	17.720	7,828
2025-01-09	18.110	18.180	17.720	17.720	17.720	7,126
2025-01-08	17.900	18.320	17.830	17.950	17.950	8,868
2025-01-07	18.350	18.750	17.970	18.190	18.190	12,309
2025-01-06	17.900	18.590	17.800	18.000	18.000	8,147
2025-01-03	17.680	17.680	17.680	17.680	17.680	10,025
2025-01-02	18.090	18.280	17.640	17.890	17.890	11,242
2024-12-30	17.930	17.930	17.930	17.930	17.930	10,094
2024-12-27	18.060	18.060	18.060	18.060	18.060	9,726
2024-12-26	18.840	18.860	18.180	18.180	18.180	10,491
2024-12-23	18.810	18.810	18.810	18.810	18.810	15,440
2024-12-20	18.110	18.110	18.110	18.110	18.110	14,285
2024-12-19	16.920	17.400	16.600	17.350	17.350	11,080
2024-12-18	17.860	17.860	16.760	16.760	16.760	14,291
2024-12-17	17.990	18.230	17.710	17.880	17.880	10,555
2024-12-16	18.580	18.600	17.870	17.870	17.870	10,914
2024-12-13	18.270	18.270	18.270	18.270	18.270	13,714
2024-12-12	19.200	19.200	18.600	18.850	18.850	9,773
2024-12-11	19.180	19.500	18.800	19.020	19.020	8,295
2024-12-10	19.020	19.020	19.020	19.020	19.020	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.