Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.55
+0.08 (0.36%)
May 28, 2026, 4:04 PM GMT-3

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202622.5122.7222.1622.51-0.18%509,700
May 27, 202623.0323.0322.4422.4722.47-0.27%1,770,100
May 26, 202622.9823.0122.2522.5322.53-1.92%1,632,300
May 25, 202622.8023.0522.5122.9722.971.82%1,246,100
May 22, 202622.5622.8822.2922.5622.56-0.57%1,713,100
May 21, 202622.4722.9122.1022.6922.690.09%2,075,100
May 20, 202622.0222.7822.0022.6722.673.47%2,456,700
May 19, 202622.5022.6121.9121.9121.91-3.90%3,007,600
May 18, 202622.9823.0622.7022.8022.80-1.00%1,815,300
May 15, 202623.1023.3222.7523.0323.03-1.45%1,910,400
May 14, 202623.5123.7023.1423.3723.373.54%5,747,000
May 13, 202623.2223.4822.4322.5722.57-2.80%4,703,400
May 12, 202623.3423.7922.9523.2223.22-1.11%5,086,700
May 11, 202623.3623.6823.2223.4823.480.51%15,675,100
May 8, 202623.2623.7423.1723.3623.360.43%6,325,500
May 7, 202623.7023.7023.1623.2623.26-0.89%8,915,100
May 6, 202623.7523.7523.3023.4723.471.16%8,406,200
May 5, 202622.6823.8022.6323.2023.201.84%3,346,200
May 4, 202622.4622.9522.2722.7822.781.11%2,867,600
Apr 30, 202622.9223.2322.5322.5322.53-0.88%5,405,500
Apr 29, 202622.1223.2822.0922.7322.733.27%7,269,600
Apr 28, 202622.4722.7822.0122.0122.01-3.08%3,138,200
Apr 27, 202622.4523.0122.4022.7122.710.75%2,713,600
Apr 24, 202622.6622.7122.2222.5422.54-0.53%2,074,000
Apr 23, 202622.8523.2022.5222.6622.66-1.48%1,480,200
Apr 22, 202623.3923.5122.8623.0023.00-2.09%1,447,800
Apr 20, 202623.4523.6323.3223.4923.490.17%1,123,500
Apr 17, 202623.8024.0523.3223.4523.451.82%4,035,300
Apr 16, 202623.3923.5923.0323.0323.03-1.87%1,866,400
Apr 15, 202623.5923.7723.1423.4723.47-0.47%1,889,100
Apr 14, 202623.5523.8923.5023.5823.580.90%8,325,100
Apr 13, 202623.2723.5223.1223.3723.37-0.09%2,469,500
Apr 10, 202623.8624.1523.3923.3923.39-1.72%3,053,300
Apr 9, 202623.8324.0223.6523.8023.800.13%1,936,300
Apr 8, 202624.2124.3523.6223.7723.772.41%3,972,300
Apr 7, 202622.7023.2122.4723.2123.211.49%10,425,000
Apr 6, 202623.1323.1322.6422.8722.87-0.52%1,659,000
Apr 2, 202622.5023.3122.5022.9922.99-0.91%1,851,200
Apr 1, 202623.0023.6023.0023.2023.200.80%2,691,400
Mar 31, 202622.4623.4022.2623.2823.025.53%3,386,800
Mar 30, 202622.3622.4521.8822.0621.81-0.41%2,171,400
Mar 27, 202623.1023.3622.1522.1521.90-4.24%2,987,600
Mar 26, 202623.3123.4523.0523.1322.87-0.90%2,710,400
Mar 25, 202623.1823.6922.9323.3423.081.92%2,055,200
Mar 24, 202622.8422.9822.4222.9022.64-0.17%2,259,700
Mar 23, 202622.4923.1222.4822.9422.683.61%3,308,100
Mar 20, 202622.1922.3921.9022.1421.89-0.76%4,537,000
Mar 19, 202621.7422.4621.4222.3122.060.95%2,439,500
Mar 18, 202621.8622.5021.7822.1021.850.45%6,496,100
Mar 17, 202621.6022.1821.3522.0021.750.64%2,584,800