Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.25
+1.06 (4.05%)
Oct 20, 2026, 5:05 PM GMT-3

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202626.5227.5526.4627.2527.254.05%3,923,700
Oct 19, 202625.7626.7125.7626.1926.192.30%3,842,200
Oct 16, 202625.6425.7725.1625.6025.600.59%3,643,800
Oct 15, 202625.2626.2125.1825.4525.45-1.28%2,745,100
Oct 14, 202625.6625.8925.1825.7825.78-0.85%5,164,800
Oct 13, 202626.5226.7125.7026.0026.00-3.45%6,115,800
Oct 9, 202626.9627.2526.5126.9326.930.86%5,649,800
Oct 8, 202627.2127.3426.4926.7026.70-2.27%11,314,200
Oct 7, 202627.2027.7327.0727.3227.321.19%5,066,300
Oct 6, 202626.9927.9226.8427.0027.000.19%5,823,000
Oct 5, 202625.9630.0025.9026.9526.957.11%8,512,600
Oct 2, 202625.3325.3424.7225.1625.161.90%3,056,100
Oct 1, 202624.6825.0224.4324.6924.690.86%4,311,600
Sep 30, 202623.8524.7123.7424.4824.483.16%5,480,300
Sep 29, 202624.4324.4423.7023.7323.73-2.61%3,161,900
Sep 28, 202624.4424.6724.1224.6324.370.41%1,873,000
Sep 25, 202624.4724.8524.4324.5324.27-0.41%2,359,900
Sep 24, 202624.5524.6824.2724.6324.371.07%2,427,800
Sep 23, 202624.6925.1124.3724.3724.11-2.48%2,484,500
Sep 22, 202623.9924.9923.7724.9924.723.61%7,166,200
Sep 21, 202623.9524.3323.6924.1223.861.34%5,145,900
Sep 18, 202623.4423.9023.2323.8023.550.89%2,667,100
Sep 17, 202623.5723.8623.1023.5923.340.17%1,700,700
Sep 16, 202623.3423.7723.2923.5523.300.73%2,317,400
Sep 15, 202623.6323.7023.2023.3823.13-0.64%3,133,900
Sep 14, 202622.2323.5922.0023.5323.283.38%3,131,100
Sep 11, 202622.7423.1922.6422.7622.52-0.35%7,475,300
Sep 10, 202622.4523.0022.3322.8422.601.11%1,564,900
Sep 9, 202622.7423.0022.5222.5922.35-2.12%1,382,700
Sep 8, 202623.3923.7522.9923.0822.83-0.35%2,493,600
Sep 4, 202622.7423.2822.3123.1622.911.89%3,602,900
Sep 3, 202622.7923.1822.5022.7322.491.20%2,621,300
Sep 2, 202621.9622.6021.6922.4622.223.26%4,351,600
Sep 1, 202621.7922.2721.7321.7521.520.23%2,298,800
Aug 31, 202621.6521.8221.3821.7021.471.59%2,735,600
Aug 28, 202621.2421.4820.9521.3621.130.52%2,578,600
Aug 27, 202621.8222.0021.2521.2521.02-3.45%4,807,400
Aug 26, 202621.8822.2921.8422.0121.770.96%2,782,800
Aug 25, 202621.5121.8721.3521.8021.571.77%3,809,500
Aug 24, 202620.8821.6020.8121.4221.191.18%2,726,500
Aug 21, 202620.8321.4120.4721.1720.942.12%3,353,000
Aug 20, 202620.5920.9020.4220.7320.51-0.29%2,049,900
Aug 19, 202621.0221.1020.6320.7920.570.34%3,275,500
Aug 18, 202620.9421.0020.3920.7220.50-1.24%2,592,100
Aug 17, 202621.4221.7020.9820.9820.76-2.46%1,662,200
Aug 14, 202621.6621.8421.2221.5121.28-1.51%4,178,700
Aug 13, 202621.5222.0721.4121.8421.611.25%2,428,800
Aug 12, 202621.3321.7221.1121.5721.341.94%5,328,000
Aug 11, 202621.6521.9820.9921.1620.93-2.26%2,979,300
Aug 10, 202621.5222.0421.3721.6521.420.23%3,644,500