U.S. Markets closed

Hypermarcas S.A. (HYPE3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
27.57-0.38 (-1.36%)
At close: 5:07PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201727.8027.8727.5127.5727.572,347,800
Jul 25, 201728.3628.3627.3327.9527.954,451,500
Jul 24, 201728.1628.4028.1028.3528.35748,300
Jul 21, 201728.0428.1727.9028.0728.07910,200
Jul 20, 201728.3428.4228.0328.0328.031,741,900
Jul 19, 201728.9728.9928.1228.2028.202,625,500
Jul 18, 201728.6928.9828.5528.9828.981,430,800
Jul 17, 201729.0329.0328.4628.8028.801,801,700
Jul 14, 201729.3029.5428.7029.0329.031,953,800
Jul 13, 201729.0529.3328.9729.3129.311,259,600
Jul 12, 201728.6629.3928.6629.0029.001,933,400
Jul 11, 201728.2228.6627.9428.6328.632,132,500
Jul 10, 201728.2728.5927.7727.9627.961,298,300
Jul 07, 201727.8228.6227.7828.0628.062,467,300
Jul 06, 201728.3328.4327.6027.6527.651,834,800
Jul 05, 201728.2428.4427.7128.3328.331,362,500
Jul 04, 201728.0328.3027.8828.1528.15338,600
Jul 03, 201727.9828.0627.7128.0628.061,159,600
Jun 30, 201727.8828.0127.6427.8027.802,121,500
Jun 29, 201727.7927.9127.5627.8527.85986,700
Jun 28, 201727.7827.8527.6327.7527.751,183,900
Jun 27, 201727.9727.9727.5927.8027.801,860,500
Jun 26, 201727.8928.1927.7027.9827.981,862,600
Jun 23, 201729.1729.4028.8628.9528.951,336,400
Jun 22, 201729.2129.2128.6529.0729.07958,200
Jun 21, 201729.8729.9528.7129.0029.002,195,100
Jun 20, 201729.4129.4929.2329.3829.383,028,900
Jun 19, 201729.0929.5929.0729.4029.403,255,600
Jun 16, 201728.6829.1828.4429.1029.102,282,200
Jun 15, 201728.8228.8228.8228.8228.82-
Jun 14, 201728.6229.0828.5428.8228.822,010,800
Jun 13, 201728.7129.0328.5028.7028.701,436,200
Jun 12, 201728.8128.9628.2428.7228.721,389,200
Jun 09, 201729.4329.5128.8028.8228.822,558,300
Jun 08, 201729.7229.7229.4029.5829.583,183,900
Jun 07, 201729.6029.8529.3529.8029.801,585,700
Jun 06, 201729.4529.5829.0529.4529.451,121,700
Jun 05, 201729.4029.6728.9129.5129.511,468,400
Jun 02, 201729.7229.7929.3729.5529.551,306,400
Jun 01, 201729.5329.9729.5129.7029.701,707,000
May 31, 201730.3230.3229.5029.5029.502,762,300
May 30, 201730.1230.4730.1230.3430.342,049,100
May 29, 201730.0030.0030.0030.0030.00-
May 26, 201730.4930.7629.9230.0030.001,723,700
May 25, 201730.3030.6130.1130.2030.202,325,200
May 24, 201730.1030.6429.9030.0030.004,715,900
May 23, 201729.1529.9428.8329.9029.904,088,000
May 22, 201728.9129.6728.6129.1829.183,919,600
May 19, 201728.8029.7028.5029.5129.514,902,100
May 18, 201726.2329.5225.9528.9328.936,524,500
May 17, 201731.1031.2430.6130.8530.852,573,300
May 16, 201731.3331.6331.1531.4231.422,737,100
May 15, 201731.1131.4930.7431.3531.352,734,900
May 12, 201731.6031.6431.1331.2431.241,918,400
May 11, 201731.2931.5731.2031.4731.471,979,300
May 10, 201730.6531.3430.6531.3031.304,595,200
May 09, 201730.4230.6530.1730.5630.563,241,400
May 08, 201729.9930.3929.9430.2030.202,460,700
May 05, 201729.8030.1629.6329.9029.901,843,100
May 04, 201730.3730.4429.5129.8029.802,793,900
May 03, 201730.5030.6630.1430.3730.372,232,700
May 02, 201730.0630.6329.9330.3830.383,350,700
Apr 28, 201730.1930.3229.7630.0630.062,243,200
Apr 27, 201730.4030.6629.8230.0530.051,317,600
Apr 26, 201730.1630.4029.5530.2530.252,945,200
Apr 25, 201730.4030.4629.8730.0030.004,571,400
Apr 24, 201729.2331.3829.2330.3530.3514,506,100
Apr 20, 201729.7029.7529.1129.2329.232,486,900
Apr 20, 20170.050897 Dividend
Apr 19, 201729.9029.9029.3429.6129.561,568,200
Apr 18, 201729.7429.9329.4929.7129.661,874,500
Apr 17, 201729.4029.8929.4029.7729.724,443,400
Apr 13, 201729.0929.6628.5429.4029.352,945,900
Apr 12, 201729.9529.9929.2529.3229.279,222,200
Apr 11, 201729.2730.3429.1530.0730.024,324,700
Apr 10, 201729.2829.4328.8829.2429.191,848,400
Apr 07, 201729.1529.7428.7529.0929.042,303,900
Apr 06, 201728.9929.4228.9029.1729.121,787,100
Apr 05, 201729.0829.3028.7629.0428.992,323,700
Apr 04, 201729.2029.6828.8229.0328.981,759,500
Apr 03, 201729.0529.3528.9129.1129.061,984,100
Mar 31, 201729.2129.3628.5629.0028.952,043,800
Mar 30, 201729.1029.3828.9729.2629.211,992,500
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201729.0029.2028.6228.8628.811,644,000
Mar 27, 201728.6729.3028.4528.9028.851,520,800
Mar 24, 201728.4928.9728.4928.6828.631,831,800
Mar 23, 201728.4728.8928.2528.5428.492,711,400
Mar 22, 201729.0529.0527.7328.5028.454,430,100
Mar 21, 201729.2729.3328.6429.1029.052,747,700
Mar 20, 201729.0129.4728.9129.3229.273,983,300
Mar 17, 201728.9029.4728.9029.1529.105,192,100
Mar 16, 201728.4028.9528.3428.8528.804,696,800
Mar 15, 201728.3228.6028.1528.4328.3811,760,400
Mar 14, 201727.7928.4027.6428.2728.224,886,800
Mar 13, 201727.6228.0027.5727.8827.831,910,200
Mar 10, 201727.4727.8427.3127.6127.562,094,000
Mar 09, 201727.3127.5827.1527.4227.374,286,800
Mar 08, 201727.1127.2026.4927.1427.095,345,500
Mar 07, 201727.2227.2826.7827.0827.032,223,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...