Hypera S.A. (BVMF:HYPE3)
23.75
+0.51 (2.19%)
Aug 22, 2025, 5:07 PM GMT-3
Hypera Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 23.42 | 24.05 | 23.25 | 23.75 | 23.75 | 2.19% | 2,904,400 |
Aug 21, 2025 | 23.11 | 23.40 | 23.03 | 23.24 | 23.24 | -0.04% | 2,891,100 |
Aug 20, 2025 | 22.96 | 23.61 | 22.95 | 23.25 | 23.25 | 0.39% | 3,239,700 |
Aug 19, 2025 | 23.05 | 23.40 | 22.79 | 23.16 | 23.16 | 0.48% | 3,773,200 |
Aug 18, 2025 | 22.90 | 23.11 | 22.78 | 23.05 | 23.05 | 1.01% | 1,148,100 |
Aug 15, 2025 | 22.94 | 23.10 | 22.56 | 22.82 | 22.82 | -0.78% | 1,294,500 |
Aug 14, 2025 | 22.70 | 23.38 | 22.64 | 23.00 | 23.00 | 0.31% | 2,472,300 |
Aug 13, 2025 | 22.80 | 23.11 | 22.46 | 22.93 | 22.93 | 0.53% | 5,001,500 |
Aug 12, 2025 | 23.16 | 23.72 | 22.36 | 22.81 | 22.81 | -1.26% | 4,226,100 |
Aug 11, 2025 | 23.17 | 23.38 | 22.81 | 23.10 | 23.10 | -0.39% | 2,317,600 |
Aug 8, 2025 | 24.29 | 24.29 | 22.97 | 23.19 | 23.19 | -4.25% | 6,054,000 |
Aug 7, 2025 | 25.45 | 25.56 | 23.89 | 24.22 | 24.22 | -3.74% | 8,053,300 |
Aug 6, 2025 | 25.30 | 25.32 | 24.70 | 25.16 | 25.16 | 0.40% | 3,554,700 |
Aug 5, 2025 | 25.30 | 25.30 | 24.75 | 25.06 | 25.06 | -0.75% | 3,444,300 |
Aug 4, 2025 | 25.89 | 26.40 | 25.09 | 25.25 | 25.25 | -2.43% | 3,934,400 |
Aug 1, 2025 | 26.15 | 26.24 | 25.55 | 25.88 | 25.88 | 0.66% | 2,375,000 |
Jul 31, 2025 | 25.80 | 25.95 | 25.20 | 25.71 | 25.71 | -1.27% | 1,877,300 |
Jul 30, 2025 | 25.55 | 26.41 | 25.44 | 26.04 | 26.04 | 0.93% | 1,546,600 |
Jul 29, 2025 | 25.85 | 25.89 | 25.41 | 25.80 | 25.80 | -0.27% | 2,076,000 |
Jul 28, 2025 | 26.26 | 26.53 | 25.57 | 25.87 | 25.87 | -1.49% | 2,151,400 |
Jul 25, 2025 | 26.18 | 26.38 | 26.00 | 26.26 | 26.26 | 0.38% | 1,361,100 |
Jul 24, 2025 | 25.98 | 26.45 | 25.95 | 26.16 | 26.16 | -1.21% | 1,715,300 |
Jul 23, 2025 | 25.85 | 26.66 | 25.56 | 26.48 | 26.48 | 2.16% | 1,696,600 |
Jul 22, 2025 | 26.01 | 26.25 | 25.74 | 25.92 | 25.92 | -0.38% | 1,334,500 |
Jul 21, 2025 | 26.47 | 26.64 | 25.78 | 26.02 | 26.02 | -1.51% | 3,645,600 |
Jul 18, 2025 | 26.61 | 26.96 | 26.09 | 26.42 | 26.42 | -1.16% | 2,741,700 |
Jul 17, 2025 | 27.90 | 27.91 | 26.69 | 26.73 | 26.73 | -4.43% | 3,608,400 |
Jul 16, 2025 | 27.40 | 28.35 | 27.08 | 27.97 | 27.97 | 2.83% | 7,425,700 |
Jul 15, 2025 | 27.00 | 27.32 | 26.91 | 27.20 | 27.20 | 1.15% | 2,077,600 |
Jul 14, 2025 | 26.90 | 27.05 | 26.61 | 26.89 | 26.89 | -0.44% | 2,728,600 |
Jul 11, 2025 | 27.04 | 27.33 | 26.61 | 27.01 | 27.01 | -0.30% | 1,416,500 |
Jul 10, 2025 | 26.71 | 27.16 | 26.26 | 27.09 | 27.09 | -0.15% | 1,619,900 |
Jul 9, 2025 | 27.40 | 27.63 | 26.95 | 27.13 | 27.13 | -1.60% | 1,891,900 |
Jul 8, 2025 | 27.91 | 27.96 | 27.30 | 27.57 | 27.57 | -0.83% | 1,876,300 |
Jul 7, 2025 | 27.80 | 28.25 | 27.60 | 27.80 | 27.80 | 0.36% | 2,379,700 |
Jul 4, 2025 | 27.65 | 28.29 | 27.53 | 27.70 | 27.70 | 0.73% | 1,718,300 |
Jul 3, 2025 | 27.47 | 28.00 | 27.35 | 27.50 | 27.50 | 0.18% | 3,662,400 |
Jul 2, 2025 | 27.81 | 27.94 | 27.05 | 27.45 | 27.45 | -0.94% | 2,352,400 |
Jul 1, 2025 | 27.34 | 27.78 | 27.10 | 27.71 | 27.71 | 1.91% | 2,765,400 |
Jun 30, 2025 | 26.66 | 27.37 | 26.64 | 27.19 | 27.19 | 1.27% | 1,849,700 |
Jun 27, 2025 | 26.84 | 27.11 | 26.72 | 26.85 | 26.85 | -1.94% | 1,458,500 |
Jun 26, 2025 | 27.51 | 27.59 | 26.95 | 27.38 | 27.09 | 0.07% | 2,830,100 |
Jun 25, 2025 | 27.85 | 28.17 | 26.83 | 27.36 | 27.07 | -2.29% | 5,440,400 |
Jun 24, 2025 | 27.92 | 28.26 | 27.79 | 28.00 | 27.70 | 0.79% | 2,464,500 |
Jun 23, 2025 | 27.46 | 27.89 | 27.28 | 27.78 | 27.48 | 1.13% | 3,374,900 |
Jun 20, 2025 | 27.51 | 27.77 | 27.27 | 27.47 | 27.18 | -0.79% | 6,643,400 |
Jun 18, 2025 | 28.42 | 28.65 | 27.51 | 27.69 | 27.39 | -0.40% | 5,366,100 |
Jun 17, 2025 | 28.41 | 28.74 | 27.72 | 27.80 | 27.50 | -2.15% | 3,917,100 |
Jun 16, 2025 | 27.95 | 28.87 | 27.75 | 28.41 | 28.11 | 2.19% | 3,477,600 |
Jun 13, 2025 | 27.00 | 28.15 | 27.00 | 27.80 | 27.50 | 0.98% | 5,278,000 |