HYPE3.SA - Hypera S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201932.1532.5632.0232.3332.33748,800
Dec 05, 201932.2532.4831.9332.1232.121,691,400
Dec 04, 201932.8932.9732.1832.2532.252,332,500
Dec 03, 201933.5733.5732.4232.9032.902,809,300
Dec 02, 201933.2033.8933.1333.5933.591,938,100
Nov 29, 201933.7133.7132.8633.3033.301,745,200
Nov 28, 201933.5233.8233.4033.5833.58888,900
Nov 27, 201934.2634.3533.5133.6533.651,871,000
Nov 26, 201934.2834.5433.8134.3734.372,260,600
Nov 25, 201934.4434.6234.1634.6234.621,765,700
Nov 22, 201934.2234.5533.9734.5534.551,282,500
Nov 21, 201933.6334.4633.4434.1834.182,188,400
Nov 19, 201933.8034.0533.1933.7133.711,930,100
Nov 18, 201934.7134.8433.5433.8533.851,898,600
Nov 14, 201934.9235.3034.1134.5734.571,321,600
Nov 13, 201934.8034.9434.5334.7634.761,828,700
Nov 12, 201935.2735.4134.6234.8034.801,041,400
Nov 11, 201934.9935.4734.4035.4235.42945,400
Nov 08, 201935.3835.4734.8735.1435.141,194,300
Nov 07, 201935.5836.0835.1035.3935.392,584,100
Nov 06, 201935.6535.8635.0635.6035.601,348,700
Nov 05, 201935.5535.8535.3135.6435.642,382,700
Nov 04, 201935.5035.8035.3235.5535.551,670,300
Nov 01, 201934.9535.5034.6435.4035.403,219,700
Oct 31, 201934.2134.4233.9534.3234.321,921,600
Oct 30, 201934.2434.4433.8934.3034.301,500,200
Oct 29, 201933.9134.2433.8534.2434.241,275,000
Oct 28, 201934.6034.6233.7134.3434.341,722,900
Oct 25, 201934.6134.7833.9234.4934.492,151,900
Oct 24, 201934.2134.6134.1534.4834.48916,500
Oct 23, 201934.5034.6234.0634.3034.301,465,000
Oct 22, 201934.5434.8534.3434.5334.531,800,500
Oct 21, 201935.1835.1834.1534.4234.421,285,000
Oct 18, 201934.9835.1334.4534.8634.861,782,000
Oct 17, 201935.0335.2434.5034.8834.881,000,900
Oct 16, 201934.3235.1934.0834.9034.901,423,900
Oct 15, 201934.0234.5533.8334.2934.291,539,100
Oct 14, 201934.2534.2533.7634.1134.11816,500
Oct 11, 201933.3334.3933.2734.0034.001,420,700
Oct 10, 201933.2633.5533.1333.4033.401,800,800
Oct 09, 201933.1933.4733.0733.3533.35422,400
Oct 08, 201933.1733.4332.7733.1733.171,207,900
Oct 07, 201933.0933.2832.8033.0633.061,564,000
Oct 04, 201932.6633.2232.4133.1833.181,037,200
Oct 03, 201932.1932.8031.8832.8032.801,370,200
Oct 03, 20190.25537 Dividend
Oct 02, 201933.0033.0232.4032.6032.341,107,400
Oct 01, 201933.6933.8032.9533.2232.961,854,000
Sep 30, 201933.7633.8833.4433.5333.271,166,100
Sep 27, 201933.6833.7033.5033.6033.341,256,100
Sep 26, 201933.3533.9033.1533.6033.34800,100
Sep 25, 201933.1233.3432.6633.3433.08764,300
Sep 24, 201933.5033.6732.8633.1932.931,629,500
Sep 23, 201933.9633.9932.9433.4833.221,220,900
Sep 20, 201933.2034.1032.9133.9633.692,867,200
Sep 19, 201933.0333.5032.7933.2032.941,035,100
Sep 18, 201933.0033.0032.5532.8032.54929,100
Sep 17, 201932.6032.9132.3132.7632.501,334,700
Sep 16, 201932.6032.8832.0432.6032.341,358,600
Sep 13, 201932.8932.9632.4132.6032.34616,200
Sep 12, 201932.9333.3632.5932.7932.53940,900
Sep 11, 201932.7132.9732.3132.8432.581,851,100
Sep 10, 201932.4332.8132.2932.5832.321,087,100
Sep 09, 201933.0033.2732.1432.5432.291,219,000
Sep 06, 201933.5033.5632.6633.0432.781,043,400
Sep 05, 201933.3933.4632.8033.4633.201,142,600
Sep 04, 201933.0833.4132.8833.2933.031,790,100
Sep 03, 201932.6033.1332.3032.7832.521,360,200
Sep 02, 201932.2933.1032.0632.6032.341,136,100
Aug 30, 201932.5032.5031.8332.1731.921,227,800
Aug 29, 201930.9632.3630.9132.3632.111,851,500
Aug 28, 201930.5031.0530.3531.0030.76545,400
Aug 27, 201930.9031.2730.6130.7730.531,620,600
Aug 26, 201931.5131.5130.6630.8030.56820,000
Aug 23, 201931.4931.5830.2731.2631.021,357,700
Aug 22, 201932.4332.7831.6031.6031.351,465,300
Aug 21, 201931.8032.3231.2832.3232.071,679,100
Aug 20, 201931.6331.7931.1331.4531.201,022,700
Aug 19, 201932.2932.3331.2231.7131.461,236,100
Aug 16, 201930.3132.5030.3131.8731.624,760,100
Aug 15, 201930.7131.0329.8330.0829.842,173,200
Aug 14, 201931.1231.1230.1330.7430.501,696,900
Aug 13, 201930.7431.5130.5331.1530.91846,500
Aug 12, 201931.4431.6030.8031.0230.781,990,900
Aug 09, 201931.2732.1331.0631.9531.703,604,500
Aug 08, 201931.9132.1031.2431.3531.102,554,100
Aug 07, 201930.9031.8930.5831.8931.641,308,700
Aug 06, 201930.7131.8830.5431.5231.271,223,500
Aug 05, 201930.8231.2430.5030.7130.471,631,300
Aug 02, 201931.1131.6930.9231.4031.151,376,400
Aug 01, 201930.2731.3430.2731.2130.972,962,500
Jul 31, 201931.3531.4730.0430.1829.942,540,000
Jul 30, 201931.7032.1731.2031.2030.962,514,400
Jul 29, 201930.2532.2729.9732.0031.755,225,600
Jul 26, 201929.9030.7229.5930.4630.221,790,500
Jul 25, 201929.1429.8328.8629.8329.601,942,100
Jul 24, 201928.5129.2528.2029.1528.921,656,800
Jul 23, 201928.8128.8528.4728.6028.38899,700
Jul 22, 201928.7028.9128.5228.8828.651,299,400
Jul 19, 201929.4529.5028.5628.8628.631,670,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...