Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.14
-0.17 (-0.76%)
At close: Mar 20, 2026

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202622.1922.3921.9022.1422.14-0.76%4,537,000
Mar 19, 202621.7422.4621.4222.3122.310.95%2,439,500
Mar 18, 202621.8622.5021.7822.1022.100.45%6,496,100
Mar 17, 202621.6022.1821.3522.0022.000.64%2,584,800
Mar 16, 202621.6422.1321.5921.8621.862.05%4,458,200
Mar 13, 202621.8522.3021.2321.4221.420.37%5,201,900
Mar 12, 202621.6521.7821.2521.3421.34-2.29%3,861,500
Mar 11, 202621.9322.1621.7721.8421.84-0.82%3,413,200
Mar 10, 202622.0922.3821.8222.0222.020.78%2,316,900
Mar 9, 202621.7022.0121.5921.8521.85-0.68%2,120,800
Mar 6, 202621.7122.2621.5622.0022.001.43%3,558,000
Mar 5, 202622.0722.1021.6221.6921.69-1.81%3,007,800
Mar 4, 202622.1422.4521.8322.0922.090.87%2,092,300
Mar 3, 202622.0722.1621.7021.9021.90-3.74%7,471,300
Mar 2, 202622.9323.0122.4122.7522.75-1.43%2,120,300
Feb 27, 202623.6923.7323.0823.0823.08-2.82%2,974,500
Feb 26, 202624.3124.3123.5623.7523.75-1.37%2,077,200
Feb 25, 202624.2024.3823.8524.0824.08-0.08%1,671,500
Feb 24, 202623.7024.1223.4624.1024.101.69%3,136,200
Feb 23, 202623.5023.8623.3523.7023.70-0.55%2,013,200
Feb 20, 202623.3523.9623.3023.8323.830.38%3,270,400
Feb 19, 202623.3523.8223.2023.7423.742.02%1,964,900
Feb 18, 202623.0923.5523.0923.2723.27-0.13%2,333,900
Feb 13, 202623.2223.3022.9423.3023.30-0.72%2,374,200
Feb 12, 202623.4623.6423.0523.4723.47-0.76%3,123,900
Feb 11, 202624.0024.1823.4423.6523.65-0.96%4,041,300
Feb 10, 202623.7024.0023.5423.8823.880.67%1,156,500
Feb 9, 202623.7523.8423.5023.7223.720.30%2,005,500
Feb 6, 202623.2124.0423.2123.6523.411.24%3,020,300
Feb 5, 202623.3323.7723.0023.3623.121.61%4,998,500
Feb 4, 202624.2624.8322.7922.9922.76-10.30%11,263,300
Feb 3, 202625.7726.1725.5225.6325.370.87%1,725,200
Feb 2, 202625.3925.5325.0725.4125.150.79%1,301,000
Jan 30, 202625.2025.5624.9325.2124.95-0.04%1,963,300
Jan 29, 202626.2826.3625.1725.2224.96-3.63%2,526,100
Jan 28, 202625.9526.2725.6326.1725.901.99%2,480,100
Jan 27, 202625.7225.9425.2025.6625.401.54%2,519,800
Jan 26, 202625.3825.7425.1125.2725.01-0.32%2,423,500
Jan 23, 202625.2725.7424.7925.3525.090.76%2,167,700
Jan 22, 202625.0025.7524.6225.1624.902.03%3,421,600
Jan 21, 202624.0024.6823.9424.6624.413.92%1,978,300
Jan 20, 202623.1823.7622.9523.7323.491.71%2,287,000
Jan 19, 202623.6723.6923.1823.3323.09-0.81%1,233,600
Jan 16, 202623.5123.8423.3023.5223.28-0.42%3,016,700
Jan 15, 202623.6324.0023.4723.6223.38-0.08%1,910,200
Jan 14, 202623.3323.7423.1323.6423.402.38%2,859,200
Jan 13, 202623.1323.2422.7923.0922.85-1.16%5,001,000
Jan 12, 202623.5523.6623.0323.3623.12-0.85%3,634,500
Jan 9, 202623.1523.5822.8423.5623.321.77%2,627,700
Jan 8, 202623.5523.6922.6923.1522.91-2.16%3,653,700