Hypera S.A. (BVMF:HYPE3)
Brazil · Delayed Price · Currency is BRL 22.37
-0.30 (-1.32%)
Oct 6, 2025, 11:46 AM GMT-3
Hypera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.79 | 23.09 | 22.61 | 22.67 | 22.67 | -1.18% | 1,481,400 |
| Oct 2, 2025 | 23.19 | 23.20 | 22.61 | 22.94 | 22.94 | -0.48% | 1,963,900 |
| Oct 1, 2025 | 22.82 | 23.09 | 22.41 | 23.05 | 23.05 | 1.41% | 1,839,200 |
| Sep 30, 2025 | 23.13 | 23.26 | 22.68 | 22.73 | 22.73 | -1.09% | 1,940,400 |
| Sep 29, 2025 | 23.22 | 23.42 | 22.59 | 22.98 | 22.98 | -0.69% | 1,307,700 |
| Sep 26, 2025 | 23.12 | 23.37 | 22.77 | 23.14 | 22.85 | 0.39% | 1,738,100 |
| Sep 25, 2025 | 23.42 | 23.49 | 23.05 | 23.05 | 22.76 | -1.41% | 1,437,300 |
| Sep 24, 2025 | 23.48 | 23.58 | 23.15 | 23.38 | 23.08 | -0.38% | 1,309,400 |
| Sep 23, 2025 | 23.27 | 23.85 | 23.25 | 23.47 | 23.17 | 0.90% | 1,901,800 |
| Sep 22, 2025 | 23.92 | 23.92 | 23.13 | 23.26 | 22.97 | -3.12% | 2,101,300 |
| Sep 19, 2025 | 24.24 | 24.51 | 23.93 | 24.01 | 23.71 | -0.25% | 4,907,300 |
| Sep 18, 2025 | 23.62 | 24.24 | 23.53 | 24.07 | 23.77 | 2.08% | 3,368,500 |
| Sep 17, 2025 | 23.04 | 23.76 | 22.84 | 23.58 | 23.28 | 2.43% | 3,034,400 |
| Sep 16, 2025 | 22.91 | 23.19 | 22.82 | 23.02 | 22.73 | 0.13% | 1,871,700 |
| Sep 15, 2025 | 23.01 | 23.29 | 22.72 | 22.99 | 22.70 | 0.35% | 1,673,700 |
| Sep 12, 2025 | 23.54 | 23.73 | 22.91 | 22.91 | 22.62 | -3.94% | 3,632,600 |
| Sep 11, 2025 | 23.65 | 24.14 | 23.51 | 23.85 | 23.55 | 1.49% | 1,848,200 |
| Sep 10, 2025 | 23.65 | 23.73 | 23.17 | 23.50 | 23.20 | -0.55% | 2,012,000 |
| Sep 9, 2025 | 23.47 | 23.88 | 23.26 | 23.63 | 23.33 | 1.07% | 2,457,400 |
| Sep 8, 2025 | 23.40 | 23.70 | 23.17 | 23.38 | 23.08 | -0.30% | 1,849,700 |
| Sep 5, 2025 | 23.40 | 23.58 | 22.96 | 23.45 | 23.15 | 0.86% | 2,288,900 |
| Sep 4, 2025 | 23.23 | 23.30 | 22.85 | 23.25 | 22.96 | 0.43% | 1,541,000 |
| Sep 3, 2025 | 23.66 | 23.66 | 23.01 | 23.15 | 22.86 | -2.11% | 2,303,000 |
| Sep 2, 2025 | 23.80 | 24.22 | 23.52 | 23.65 | 23.35 | -1.46% | 1,701,000 |
| Sep 1, 2025 | 24.43 | 24.70 | 23.90 | 24.00 | 23.70 | -1.64% | 1,350,000 |
| Aug 29, 2025 | 24.29 | 24.66 | 24.27 | 24.40 | 24.09 | 0.41% | 4,456,300 |
| Aug 28, 2025 | 24.12 | 24.46 | 23.72 | 24.30 | 24.00 | 1.46% | 3,202,700 |
| Aug 27, 2025 | 23.59 | 24.00 | 23.39 | 23.95 | 23.65 | 1.96% | 1,891,800 |
| Aug 26, 2025 | 23.67 | 23.79 | 23.49 | 23.49 | 23.20 | -0.34% | 1,420,100 |
| Aug 25, 2025 | 23.88 | 24.17 | 23.35 | 23.57 | 23.27 | -0.76% | 1,525,700 |
| Aug 22, 2025 | 23.42 | 24.05 | 23.25 | 23.75 | 23.45 | 2.19% | 2,904,400 |
| Aug 21, 2025 | 23.11 | 23.40 | 23.03 | 23.24 | 22.95 | -0.04% | 2,891,100 |
| Aug 20, 2025 | 22.96 | 23.61 | 22.95 | 23.25 | 22.96 | 0.39% | 3,239,700 |
| Aug 19, 2025 | 23.05 | 23.40 | 22.79 | 23.16 | 22.87 | 0.48% | 3,773,200 |
| Aug 18, 2025 | 22.90 | 23.11 | 22.78 | 23.05 | 22.76 | 1.01% | 1,148,100 |
| Aug 15, 2025 | 22.94 | 23.10 | 22.56 | 22.82 | 22.53 | -0.78% | 1,294,500 |
| Aug 14, 2025 | 22.70 | 23.38 | 22.64 | 23.00 | 22.71 | 0.31% | 2,472,300 |
| Aug 13, 2025 | 22.80 | 23.11 | 22.46 | 22.93 | 22.64 | 0.53% | 5,001,500 |
| Aug 12, 2025 | 23.16 | 23.72 | 22.36 | 22.81 | 22.52 | -1.26% | 4,226,100 |
| Aug 11, 2025 | 23.17 | 23.38 | 22.81 | 23.10 | 22.81 | -0.39% | 2,317,600 |
| Aug 8, 2025 | 24.29 | 24.29 | 22.97 | 23.19 | 22.90 | -4.25% | 6,054,000 |
| Aug 7, 2025 | 25.45 | 25.56 | 23.89 | 24.22 | 23.92 | -3.74% | 8,053,300 |
| Aug 6, 2025 | 25.30 | 25.32 | 24.70 | 25.16 | 24.84 | 0.40% | 3,554,700 |
| Aug 5, 2025 | 25.30 | 25.30 | 24.75 | 25.06 | 24.75 | -0.75% | 3,444,300 |
| Aug 4, 2025 | 25.89 | 26.40 | 25.09 | 25.25 | 24.93 | -2.43% | 3,934,400 |
| Aug 1, 2025 | 26.15 | 26.24 | 25.55 | 25.88 | 25.56 | 0.66% | 2,375,000 |
| Jul 31, 2025 | 25.80 | 25.95 | 25.20 | 25.71 | 25.39 | -1.27% | 1,877,300 |
| Jul 30, 2025 | 25.55 | 26.41 | 25.44 | 26.04 | 25.71 | 0.93% | 1,546,600 |
| Jul 29, 2025 | 25.85 | 25.89 | 25.41 | 25.80 | 25.48 | -0.27% | 2,076,000 |
| Jul 28, 2025 | 26.26 | 26.53 | 25.57 | 25.87 | 25.55 | -1.49% | 2,151,400 |