Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.52
-0.10 (-0.42%)
At close: Jan 16, 2026

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202623.5123.8423.3023.5223.52-0.42%3,016,700
Jan 15, 202623.6324.0023.4723.6223.62-0.08%1,910,200
Jan 14, 202623.3323.7423.1323.6423.642.38%2,859,200
Jan 13, 202623.1323.2422.7923.0923.09-1.16%5,001,000
Jan 12, 202623.5523.6623.0323.3623.36-0.85%3,634,500
Jan 9, 202623.1523.5822.8423.5623.561.77%2,627,700
Jan 8, 202623.5523.6922.6923.1523.15-2.16%3,653,700
Jan 7, 202623.8824.3323.6423.6623.66-1.58%2,037,700
Jan 6, 202623.6024.2323.5624.0424.042.47%2,421,100
Jan 5, 202623.4323.8123.3123.4623.460.56%1,785,600
Jan 2, 202623.5623.6623.1423.3323.33-0.98%2,037,400
Dec 30, 202523.3223.6223.2123.5623.561.55%1,252,400
Dec 29, 202523.0123.2122.9823.2023.20-0.68%1,092,400
Dec 26, 202523.0523.5023.0023.3623.070.78%894,400
Dec 23, 202522.7323.3722.5723.1822.891.76%2,556,800
Dec 22, 202522.8723.1722.6422.7822.49-0.39%1,883,500
Dec 19, 202522.3723.2522.2222.8722.582.19%2,862,100
Dec 18, 202522.3922.5122.0222.3822.100.40%3,068,700
Dec 17, 202522.7922.8022.0222.2922.01-2.19%3,437,700
Dec 16, 202523.4323.5022.6722.7922.50-3.31%2,789,800
Dec 15, 202523.9923.9923.5223.5723.27-0.38%1,969,900
Dec 12, 202523.8624.0823.5823.6623.36-0.63%1,408,000
Dec 11, 202523.5824.1623.5623.8123.510.55%3,104,500
Dec 10, 202524.3024.4823.6123.6823.38-2.35%3,195,400
Dec 9, 202524.3924.7424.0024.2523.95-1.94%3,565,200
Dec 8, 202525.3525.5224.5224.7324.42-2.45%4,103,700
Dec 5, 202527.3027.7925.3525.3525.03-8.05%4,221,300
Dec 4, 202526.9327.5726.8227.5727.222.91%3,557,200
Dec 3, 202526.5126.7926.2426.7926.451.52%2,179,900
Dec 2, 202526.3726.4725.9126.3926.060.11%3,841,600
Dec 1, 202526.8126.8325.9626.3626.03-1.64%4,657,500
Nov 28, 202526.4527.0426.3526.8026.461.36%3,432,700
Nov 27, 202526.1326.7025.8626.4426.111.58%3,616,000
Nov 26, 202525.5226.1825.2526.0325.702.48%3,399,100
Nov 25, 202525.2825.4825.0925.4025.080.36%1,175,400
Nov 24, 202525.2625.7425.0925.3124.990.52%1,398,700
Nov 21, 202525.3025.3925.0725.1824.86-0.98%1,323,400
Nov 19, 202525.5325.7825.2825.4325.11-1.05%1,683,900
Nov 18, 202525.4125.8025.2725.7025.380.47%1,246,900
Nov 17, 202525.4525.6425.3125.5825.26-0.12%1,021,100
Nov 14, 202525.8525.9925.5625.6125.29-0.93%1,200,000
Nov 13, 202525.8525.9425.4725.8525.530.43%1,556,600
Nov 12, 202525.8125.9325.4225.7425.42-0.12%1,466,900
Nov 11, 202525.5025.7925.2225.7725.452.92%2,116,600
Nov 10, 202524.9625.3724.8625.0424.730.76%2,077,300
Nov 7, 202524.5324.9224.4524.8524.540.61%1,608,100
Nov 6, 202525.1625.2524.7024.7024.39-1.40%2,744,800
Nov 5, 202525.2725.4724.7025.0524.74-0.99%2,904,900
Nov 4, 202525.6425.8025.2825.3024.98-1.56%1,912,700
Nov 3, 202526.3026.3025.4625.7025.38-0.54%2,704,300