Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.91
-0.94 (-3.94%)
Sep 12, 2025, 5:07 PM GMT-3

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202523.5423.7322.9122.9122.91-3.94%3,632,600
Sep 11, 202523.6524.1423.5123.8523.851.49%1,848,200
Sep 10, 202523.6523.7323.1723.5023.50-0.55%2,012,000
Sep 9, 202523.4723.8823.2623.6323.631.07%2,457,400
Sep 8, 202523.4023.7023.1723.3823.38-0.30%1,849,700
Sep 5, 202523.4023.5822.9623.4523.450.86%2,288,900
Sep 4, 202523.2323.3022.8523.2523.250.43%1,541,000
Sep 3, 202523.6623.6623.0123.1523.15-2.11%2,303,000
Sep 2, 202523.8024.2223.5223.6523.65-1.46%1,701,000
Sep 1, 202524.4324.7023.9024.0024.00-1.64%1,350,000
Aug 29, 202524.2924.6624.2724.4024.400.41%4,456,300
Aug 28, 202524.1224.4623.7224.3024.301.46%3,202,700
Aug 27, 202523.5924.0023.3923.9523.951.96%1,891,800
Aug 26, 202523.6723.7923.4923.4923.49-0.34%1,420,100
Aug 25, 202523.8824.1723.3523.5723.57-0.76%1,525,700
Aug 22, 202523.4224.0523.2523.7523.752.19%2,904,400
Aug 21, 202523.1123.4023.0323.2423.24-0.04%2,891,100
Aug 20, 202522.9623.6122.9523.2523.250.39%3,239,700
Aug 19, 202523.0523.4022.7923.1623.160.48%3,773,200
Aug 18, 202522.9023.1122.7823.0523.051.01%1,148,100
Aug 15, 202522.9423.1022.5622.8222.82-0.78%1,294,500
Aug 14, 202522.7023.3822.6423.0023.000.31%2,472,300
Aug 13, 202522.8023.1122.4622.9322.930.53%5,001,500
Aug 12, 202523.1623.7222.3622.8122.81-1.26%4,226,100
Aug 11, 202523.1723.3822.8123.1023.10-0.39%2,317,600
Aug 8, 202524.2924.2922.9723.1923.19-4.25%6,054,000
Aug 7, 202525.4525.5623.8924.2224.22-3.74%8,053,300
Aug 6, 202525.3025.3224.7025.1625.160.40%3,554,700
Aug 5, 202525.3025.3024.7525.0625.06-0.75%3,444,300
Aug 4, 202525.8926.4025.0925.2525.25-2.43%3,934,400
Aug 1, 202526.1526.2425.5525.8825.880.66%2,375,000
Jul 31, 202525.8025.9525.2025.7125.71-1.27%1,877,300
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