Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.88
+0.17 (0.66%)
Aug 1, 2025, 5:07 PM GMT-3

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202525.8025.9525.2025.7125.71-1.27%1,877,100
Jul 30, 202525.5526.4125.4426.0426.040.93%1,546,600
Jul 29, 202525.8525.8925.4125.8025.80-0.27%2,076,000
Jul 28, 202526.2626.5325.5725.8725.87-1.49%2,151,400
Jul 25, 202526.1826.3826.0026.2626.260.38%1,361,100
Jul 24, 202525.9826.4525.9526.1626.16-1.21%1,715,300
Jul 23, 202525.8526.6625.5626.4826.482.16%1,696,600
Jul 22, 202526.0126.2525.7425.9225.92-0.38%1,334,500
Jul 21, 202526.4726.6425.7826.0226.02-1.51%3,645,600
Jul 18, 202526.6126.9626.0926.4226.42-1.16%2,741,700
Jul 17, 202527.9027.9126.6926.7326.73-4.43%3,608,400
Jul 16, 202527.4028.3527.0827.9727.972.83%7,425,700
Jul 15, 202527.0027.3226.9127.2027.201.15%2,077,600
Jul 14, 202526.9027.0526.6126.8926.89-0.44%2,728,600
Jul 11, 202527.0427.3326.6127.0127.01-0.30%1,416,500
Jul 10, 202526.7127.1626.2627.0927.09-0.15%1,619,900
Jul 9, 202527.4027.6326.9527.1327.13-1.60%1,891,900
Jul 8, 202527.9127.9627.3027.5727.57-0.83%1,876,300
Jul 7, 202527.8028.2527.6027.8027.800.36%2,379,700
Jul 4, 202527.6528.2927.5327.7027.700.73%1,718,300
Jul 3, 202527.4728.0027.3527.5027.500.18%3,662,400
Jul 2, 202527.8127.9427.0527.4527.45-0.94%2,352,400
Jul 1, 202527.3427.7827.1027.7127.711.91%2,765,400
Jun 30, 202526.6627.3726.6427.1927.191.27%1,849,700
Jun 27, 202526.8427.1126.7226.8526.85-0.89%1,458,500
Jun 26, 202527.2227.3026.6627.0927.090.07%2,860,660
Jun 25, 202527.5527.8726.5427.0727.07-2.27%5,499,147
Jun 24, 202527.6227.9627.4927.7027.700.80%2,491,112
Jun 23, 202527.1727.5926.9927.4827.481.10%3,411,343
Jun 20, 202527.2227.4726.9827.1827.18-0.77%6,715,137
Jun 18, 202528.1228.3427.2227.3927.39-0.40%5,424,045
Jun 17, 202528.1128.4327.4227.5027.50-2.17%3,959,398
Jun 16, 202527.6528.5627.4528.1128.112.22%3,515,152
Jun 13, 202526.7127.8526.7127.5027.500.95%5,334,993
Jun 12, 202526.0527.3726.0327.2427.242.56%5,077,139
Jun 11, 202526.0827.0025.9726.5626.560.95%4,144,273
Jun 10, 202525.6526.6325.4326.3126.312.57%2,919,792
Jun 9, 202525.6425.7825.1325.6525.65-0.23%1,762,023
Jun 6, 202526.2626.5425.6425.7125.71-1.57%2,913,323
Jun 5, 202526.1726.5625.7426.1226.120.35%3,290,755
Jun 4, 202525.4326.4825.4326.0326.032.44%5,712,729
Jun 3, 202524.7525.6224.7525.4125.411.40%1,706,328
Jun 2, 202525.2225.4724.8325.0625.06-0.28%869,084
May 30, 202525.1225.2424.6325.1325.13-4,366,750
May 29, 202524.9725.3124.7225.1325.130.64%1,624,959
May 28, 202525.4325.6024.6524.9724.97-1.65%2,873,497
May 27, 202525.2325.9725.0525.3925.391.93%2,798,496
May 26, 202524.2225.2124.2224.9124.912.98%2,208,897
May 23, 202523.9424.4822.7924.1924.191.04%2,531,039
May 22, 202523.4924.8323.3923.9423.942.00%5,245,437