Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.36
0.00 (0.00%)
At close: Dec 26, 2025

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202523.0523.5023.0023.3623.360.78%894,400
Dec 23, 202522.7323.3722.5723.1823.181.76%2,556,800
Dec 22, 202522.8723.1722.6422.7822.78-0.39%1,883,500
Dec 19, 202522.3723.2522.2222.8722.872.19%2,862,100
Dec 18, 202522.3922.5122.0222.3822.380.40%3,068,700
Dec 17, 202522.7922.8022.0222.2922.29-2.19%3,437,700
Dec 16, 202523.4323.5022.6722.7922.79-3.31%2,789,800
Dec 15, 202523.9923.9923.5223.5723.57-0.38%1,969,900
Dec 12, 202523.8624.0823.5823.6623.66-0.63%1,408,000
Dec 11, 202523.5824.1623.5623.8123.810.55%3,104,500
Dec 10, 202524.3024.4823.6123.6823.68-2.35%3,195,400
Dec 9, 202524.3924.7424.0024.2524.25-1.94%3,565,200
Dec 8, 202525.3525.5224.5224.7324.73-2.45%4,103,700
Dec 5, 202527.3027.7925.3525.3525.35-8.05%4,221,300
Dec 4, 202526.9327.5726.8227.5727.572.91%3,557,200
Dec 3, 202526.5126.7926.2426.7926.791.52%2,179,900
Dec 2, 202526.3726.4725.9126.3926.390.11%3,841,600
Dec 1, 202526.8126.8325.9626.3626.36-1.64%4,657,500
Nov 28, 202526.4527.0426.3526.8026.801.36%3,432,700
Nov 27, 202526.1326.7025.8626.4426.441.58%3,616,000
Nov 26, 202525.5226.1825.2526.0326.032.48%3,399,100
Nov 25, 202525.2825.4825.0925.4025.400.36%1,175,400
Nov 24, 202525.2625.7425.0925.3125.310.52%1,398,700
Nov 21, 202525.3025.3925.0725.1825.18-0.98%1,323,400
Nov 19, 202525.5325.7825.2825.4325.43-1.05%1,683,900
Nov 18, 202525.4125.8025.2725.7025.700.47%1,246,900
Nov 17, 202525.4525.6425.3125.5825.58-0.12%1,021,100
Nov 14, 202525.8525.9925.5625.6125.61-0.93%1,200,000
Nov 13, 202525.8525.9425.4725.8525.850.43%1,556,600
Nov 12, 202525.8125.9325.4225.7425.74-0.12%1,466,900
Nov 11, 202525.5025.7925.2225.7725.772.92%2,116,600
Nov 10, 202524.9625.3724.8625.0425.040.76%2,077,300
Nov 7, 202524.5324.9224.4524.8524.850.61%1,608,100
Nov 6, 202525.1625.2524.7024.7024.70-1.40%2,744,800
Nov 5, 202525.2725.4724.7025.0525.05-0.99%2,904,900
Nov 4, 202525.6425.8025.2825.3025.30-1.56%1,912,700
Nov 3, 202526.3026.3025.4625.7025.70-0.54%2,704,300
Oct 31, 202525.6425.9225.3025.8425.840.66%4,400,400
Oct 30, 202524.2425.7024.1025.6725.674.95%6,431,000
Oct 29, 202523.5524.9623.5524.4624.464.84%8,524,200
Oct 28, 202523.4623.6723.3223.3323.33-0.47%1,933,700
Oct 27, 202523.5723.7823.4423.4423.44-0.97%1,624,800
Oct 24, 202522.9423.7022.9323.6723.673.18%1,496,200
Oct 23, 202523.0423.3722.7822.9422.94-0.35%1,773,800
Oct 22, 202522.8123.1722.6623.0223.020.48%1,236,700
Oct 21, 202522.2123.0322.0622.9122.912.46%2,207,700
Oct 20, 202522.0522.4021.8622.3622.361.91%1,940,100
Oct 17, 202521.7222.1821.4721.9421.942.05%3,866,700
Oct 16, 202521.4821.6521.2121.5021.500.05%2,399,400
Oct 15, 202521.1521.6821.1021.4921.490.51%3,165,600