Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.67
+0.73 (3.18%)
Oct 24, 2025, 5:07 PM GMT-3

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202522.9423.7022.9323.6723.673.18%1,496,200
Oct 23, 202523.0423.3722.7822.9422.94-0.35%1,775,500
Oct 22, 202522.8123.1722.6623.0223.020.48%1,261,900
Oct 21, 202522.2123.0322.0622.9122.912.46%2,208,000
Oct 20, 202522.0522.4021.8622.3622.361.91%1,940,100
Oct 17, 202521.7222.1821.4721.9421.942.05%3,875,200
Oct 16, 202521.4821.6521.2121.5021.500.05%2,399,600
Oct 15, 202521.1521.6821.1021.4921.490.51%3,165,700
Oct 14, 202521.4021.4020.9921.3821.38-0.19%2,440,800
Oct 13, 202521.1921.5321.0721.4221.421.76%2,318,800
Oct 10, 202520.8721.7420.6621.0521.050.86%3,386,900
Oct 9, 202521.0521.1920.6720.8720.87-0.52%2,571,600
Oct 8, 202522.1222.1720.9420.9820.98-5.02%9,740,300
Oct 7, 202522.2122.4221.7422.0922.09-1.69%2,423,300
Oct 6, 202522.8222.8222.1422.4722.47-0.88%1,255,600
Oct 3, 202522.7923.0922.6122.6722.67-1.18%1,482,300
Oct 2, 202523.1923.2022.6122.9422.94-0.48%1,963,900
Oct 1, 202522.8223.0922.4123.0523.051.41%1,839,200
Sep 30, 202523.1323.2622.6822.7322.73-1.09%1,940,400
Sep 29, 202523.2223.4222.5922.9822.98-0.69%1,307,700
Sep 26, 202523.1223.3722.7723.1422.850.39%1,738,100
Sep 25, 202523.4223.4923.0523.0522.76-1.41%1,437,300
Sep 24, 202523.4823.5823.1523.3823.08-0.38%1,309,400
Sep 23, 202523.2723.8523.2523.4723.170.90%1,901,800
Sep 22, 202523.9223.9223.1323.2622.97-3.12%2,101,300
Sep 19, 202524.2424.5123.9324.0123.71-0.25%4,907,300
Sep 18, 202523.6224.2423.5324.0723.772.08%3,368,500
Sep 17, 202523.0423.7622.8423.5823.282.43%3,034,400
Sep 16, 202522.9123.1922.8223.0222.730.13%1,871,700
Sep 15, 202523.0123.2922.7222.9922.700.35%1,673,700
Sep 12, 202523.5423.7322.9122.9122.62-3.94%3,632,600
Sep 11, 202523.6524.1423.5123.8523.551.49%1,848,200
Sep 10, 202523.6523.7323.1723.5023.20-0.55%2,012,000
Sep 9, 202523.4723.8823.2623.6323.331.07%2,457,400
Sep 8, 202523.4023.7023.1723.3823.08-0.30%1,849,700
Sep 5, 202523.4023.5822.9623.4523.150.86%2,288,900
Sep 4, 202523.2323.3022.8523.2522.960.43%1,541,000
Sep 3, 202523.6623.6623.0123.1522.86-2.11%2,303,000
Sep 2, 202523.8024.2223.5223.6523.35-1.46%1,701,000
Sep 1, 202524.4324.7023.9024.0023.70-1.64%1,350,000
Aug 29, 202524.2924.6624.2724.4024.090.41%4,456,300
Aug 28, 202524.1224.4623.7224.3024.001.46%3,202,700
Aug 27, 202523.5924.0023.3923.9523.651.96%1,891,800
Aug 26, 202523.6723.7923.4923.4923.20-0.34%1,420,100
Aug 25, 202523.8824.1723.3523.5723.27-0.76%1,525,700
Aug 22, 202523.4224.0523.2523.7523.452.19%2,904,400
Aug 21, 202523.1123.4023.0323.2422.95-0.04%2,891,100
Aug 20, 202522.9623.6122.9523.2522.960.39%3,239,700
Aug 19, 202523.0523.4022.7923.1622.870.48%3,773,200
Aug 18, 202522.9023.1122.7823.0522.761.01%1,148,100