Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.58
+0.21 (0.90%)
Apr 14, 2026, 5:07 PM GMT-3

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202623.2723.5223.1223.3723.37-0.09%2,470,100
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, 202623.0023.6023.0023.2023.20-0.34%2,693,400
Mar 31, 202622.4623.4022.2623.2823.025.53%3,388,400
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
Mar 16, 202621.6422.1321.5921.8621.612.05%4,458,200
Mar 13, 202621.8522.3021.2321.4221.180.37%5,201,900
Mar 12, 202621.6521.7821.2521.3421.10-2.29%3,861,500
Mar 11, 202621.9322.1621.7721.8421.59-0.82%3,413,200
Mar 10, 202622.0922.3821.8222.0221.770.78%2,316,900
Mar 9, 202621.7022.0121.5921.8521.60-0.68%2,120,800
Mar 6, 202621.7122.2621.5622.0021.751.43%3,558,000
Mar 5, 202622.0722.1021.6221.6921.44-1.81%3,007,800
Mar 4, 202622.1422.4521.8322.0921.840.87%2,092,300
Mar 3, 202622.0722.1621.7021.9021.65-3.74%7,471,300
Mar 2, 202622.9323.0122.4122.7522.49-1.43%2,120,300
Feb 27, 202623.6923.7323.0823.0822.82-2.82%2,974,500
Feb 26, 202624.3124.3123.5623.7523.48-1.37%2,077,200
Feb 25, 202624.2024.3823.8524.0823.81-0.08%1,671,500
Feb 24, 202623.7024.1223.4624.1023.831.69%3,136,200
Feb 23, 202623.5023.8623.3523.7023.43-0.55%2,013,200
Feb 20, 202623.3523.9623.3023.8323.560.38%3,270,400
Feb 19, 202623.3523.8223.2023.7423.472.02%1,964,900
Feb 18, 202623.0923.5523.0923.2723.01-0.13%2,333,900
Feb 13, 202623.2223.3022.9423.3023.04-0.72%2,374,200
Feb 12, 202623.4623.6423.0523.4723.20-0.76%3,123,900
Feb 11, 202624.0024.1823.4423.6523.38-0.96%4,041,300
Feb 10, 202623.7024.0023.5423.8823.610.67%1,156,500
Feb 9, 202623.7523.8423.5023.7223.450.30%2,005,500
Feb 6, 202623.2124.0423.2123.6523.141.24%3,020,300
Feb 5, 202623.3323.7723.0023.3622.861.61%4,998,500
Feb 4, 202624.2624.8322.7922.9922.50-10.30%11,263,300
Feb 3, 202625.7726.1725.5225.6325.080.87%1,725,200
Feb 2, 202625.3925.5325.0725.4124.870.79%1,301,000
Jan 30, 202625.2025.5624.9325.2124.67-0.04%1,963,300
Jan 29, 202626.2826.3625.1725.2224.68-3.63%2,526,100