HYPE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 27.000 | 27.760 | 26.640 | 27.040 | 27.040 | 11,852 |
| 2026-10-06 | 26.950 | 27.890 | 26.620 | 26.900 | 26.900 | 13,468 |
| 2026-10-05 | 25.710 | 29.000 | 25.310 | 26.950 | 26.950 | 20,971 |
| 2026-10-02 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 6,771 |
| 2026-10-01 | 24.520 | 25.010 | 24.450 | 24.850 | 24.850 | 8,894 |
| 2026-09-30 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2026-09-28 | 24.530 | 24.720 | 24.000 | 24.550 | 24.550 | 6,133 |
| 2026-09-25 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 4,417 |
| 2026-09-24 | 24.700 | 24.700 | 24.290 | 24.700 | 24.700 | 5,167 |
| 2026-09-23 | 24.880 | 25.100 | 24.350 | 24.350 | 24.350 | 6,310 |
| 2026-09-22 | 24.000 | 24.970 | 23.830 | 24.880 | 24.880 | 7,965 |
| 2026-09-21 | 23.900 | 24.330 | 23.690 | 24.260 | 24.260 | 7,684 |
| 2026-09-18 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 6,286 |
| 2026-09-17 | 23.730 | 23.820 | 23.100 | 23.650 | 23.650 | 5,665 |
| 2026-09-16 | 23.460 | 23.780 | 23.310 | 23.660 | 23.660 | 5,906 |
| 2026-09-15 | 23.540 | 23.690 | 23.210 | 23.530 | 23.530 | 6,452 |
| 2026-09-14 | 22.390 | 23.590 | 22.010 | 23.370 | 23.370 | 8,529 |
| 2026-09-11 | 22.840 | 22.840 | 22.840 | 22.840 | 22.840 | 4,511 |
| 2026-09-10 | 22.600 | 22.980 | 22.350 | 22.830 | 22.830 | 5,138 |
| 2026-09-09 | 23.060 | 23.070 | 22.510 | 22.510 | 22.510 | 6,193 |
| 2026-09-08 | 23.300 | 23.710 | 22.970 | 23.250 | 23.250 | 7,526 |
| 2026-09-04 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 6,519 |
| 2026-09-03 | 22.580 | 23.190 | 22.510 | 22.760 | 22.760 | 5,930 |
| 2026-09-02 | 21.900 | 22.580 | 21.680 | 22.430 | 22.430 | 6,246 |
| 2026-09-01 | 21.800 | 22.270 | 21.670 | 21.960 | 21.960 | 6,794 |
| 2026-08-31 | 21.570 | 21.820 | 21.300 | 21.720 | 21.720 | 5,474 |
| 2026-08-28 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 5,201 |
| 2026-08-27 | 22.110 | 22.110 | 21.250 | 21.250 | 21.250 | 5,430 |
| 2026-08-26 | 21.930 | 22.290 | 21.810 | 22.030 | 22.030 | 11,269 |
| 2026-08-25 | 21.280 | 21.950 | 21.280 | 21.950 | 21.950 | 5,596 |
| 2026-08-24 | 20.900 | 21.590 | 20.810 | 21.360 | 21.360 | 5,327 |
| 2026-08-21 | 21.330 | 21.330 | 21.330 | 21.330 | 21.330 | 5,389 |
| 2026-08-20 | 20.730 | 20.880 | 20.430 | 20.710 | 20.710 | 4,620 |
| 2026-08-19 | 20.990 | 21.110 | 20.650 | 20.860 | 20.860 | 4,692 |
| 2026-08-18 | 20.990 | 21.150 | 20.400 | 20.770 | 20.770 | 13,022 |
| 2026-08-17 | 21.510 | 21.690 | 21.010 | 21.170 | 21.170 | 7,203 |
| 2026-08-14 | 21.710 | 21.710 | 21.710 | 21.710 | 21.710 | 5,129 |
| 2026-08-13 | 21.610 | 22.030 | 21.440 | 21.970 | 21.970 | 5,087 |
| 2026-08-12 | 21.280 | 21.730 | 21.130 | 21.620 | 21.620 | 4,282 |
| 2026-08-11 | 21.720 | 21.980 | 21.000 | 21.020 | 21.020 | 5,688 |
| 2026-08-10 | 21.620 | 22.270 | 21.370 | 21.760 | 21.760 | 7,938 |
| 2026-08-07 | 21.630 | 21.630 | 21.630 | 21.630 | 21.630 | 7,589 |
| 2026-08-06 | 21.210 | 21.210 | 21.210 | 21.210 | 21.210 | 4,771 |
| 2026-08-05 | 21.210 | 21.210 | 21.210 | 21.210 | 21.210 | 4,629 |
| 2026-08-04 | 21.570 | 21.570 | 21.570 | 21.570 | 21.570 | 4,156 |
| 2026-08-03 | 21.490 | 21.650 | 21.300 | 21.350 | 21.350 | 4,633 |
| 2026-07-31 | 21.270 | 21.270 | 21.270 | 21.270 | 21.270 | 4,510 |
| 2026-07-30 | 21.210 | 21.750 | 21.110 | 21.490 | 21.490 | 4,916 |
| 2026-07-29 | 21.530 | 22.600 | 20.940 | 21.100 | 21.100 | 9,563 |
| 2026-07-28 | 21.200 | 21.670 | 21.060 | 21.590 | 21.590 | 4,707 |
| 2026-07-27 | 20.350 | 21.070 | 20.230 | 21.060 | 21.060 | 7,191 |
| 2026-07-24 | 20.140 | 20.140 | 20.140 | 20.140 | 20.140 | 15,117 |
| 2026-07-23 | 20.260 | 20.510 | 19.990 | 20.000 | 20.000 | 5,830 |
| 2026-07-22 | 20.440 | 20.500 | 20.040 | 20.260 | 20.260 | 8,677 |
| 2026-07-21 | 21.530 | 21.530 | 20.000 | 20.430 | 20.430 | 45,507 |
| 2026-07-20 | 21.180 | 21.800 | 20.930 | 21.410 | 21.410 | 11,867 |
| 2026-07-17 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 4,463 |
| 2026-07-16 | 20.970 | 21.490 | 20.790 | 21.100 | 21.100 | 5,789 |
| 2026-07-15 | 21.170 | 21.170 | 20.660 | 20.990 | 20.990 | 9,200 |
| 2026-07-14 | 20.930 | 21.090 | 20.690 | 20.890 | 20.890 | 5,092 |
Page 1 of 4 · 240 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.