Skip to main content
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.72
-0.28 (-1.27%)
Mar 9, 2026, 3:45 PM GMT-3

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7021.9221.5921.73--1.23%798,100
Mar 6, 202621.7122.2621.5622.0022.001.43%3,558,000
Mar 5, 202622.0722.1021.6221.6921.69-1.81%3,007,800
Mar 4, 202622.1422.4521.8322.0922.090.87%2,092,300
Mar 3, 202622.0722.1621.7021.9021.90-3.74%7,471,300
Mar 2, 202622.9323.0122.4122.7522.75-1.43%2,120,300
Feb 27, 202623.6923.7323.0823.0823.08-2.82%2,974,500
Feb 26, 202624.3124.3123.5623.7523.75-1.37%2,077,200
Feb 25, 202624.2024.3823.8524.0824.08-0.08%1,671,500
Feb 24, 202623.7024.1223.4624.1024.101.69%3,136,200
Feb 23, 202623.5023.8623.3523.7023.70-0.55%2,013,200
Feb 20, 202623.3523.9623.3023.8323.830.38%3,270,400
Feb 19, 202623.3523.8223.2023.7423.742.02%1,964,900
Feb 18, 202623.0923.5523.0923.2723.27-0.13%2,333,900
Feb 13, 202623.2223.3022.9423.3023.30-0.72%2,374,200
Feb 12, 202623.4623.6423.0523.4723.47-0.76%3,123,900
Feb 11, 202624.0024.1823.4423.6523.65-0.96%4,041,300
Feb 10, 202623.7024.0023.5423.8823.880.67%1,156,500
Feb 9, 202623.7523.8423.5023.7223.720.30%2,005,500
Feb 6, 202623.2124.0423.2123.6523.411.24%3,020,300
Feb 5, 202623.3323.7723.0023.3623.121.61%4,998,500
Feb 4, 202624.2624.8322.7922.9922.76-10.30%11,263,300
Feb 3, 202625.7726.1725.5225.6325.370.87%1,725,200
Feb 2, 202625.3925.5325.0725.4125.150.79%1,301,000
Jan 30, 202625.2025.5624.9325.2124.95-0.04%1,963,300
Jan 29, 202626.2826.3625.1725.2224.96-3.63%2,526,100
Jan 28, 202625.9526.2725.6326.1725.901.99%2,480,100
Jan 27, 202625.7225.9425.2025.6625.401.54%2,519,800
Jan 26, 202625.3825.7425.1125.2725.01-0.32%2,423,500
Jan 23, 202625.2725.7424.7925.3525.090.76%2,167,700
Jan 22, 202625.0025.7524.6225.1624.902.03%3,421,600
Jan 21, 202624.0024.6823.9424.6624.413.92%1,978,300
Jan 20, 202623.1823.7622.9523.7323.491.71%2,287,000
Jan 19, 202623.6723.6923.1823.3323.09-0.81%1,233,600
Jan 16, 202623.5123.8423.3023.5223.28-0.42%3,016,700
Jan 15, 202623.6324.0023.4723.6223.38-0.08%1,910,200
Jan 14, 202623.3323.7423.1323.6423.402.38%2,859,200
Jan 13, 202623.1323.2422.7923.0922.85-1.16%5,001,000
Jan 12, 202623.5523.6623.0323.3623.12-0.85%3,634,500
Jan 9, 202623.1523.5822.8423.5623.321.77%2,627,700
Jan 8, 202623.5523.6922.6923.1522.91-2.16%3,653,700
Jan 7, 202623.8824.3323.6423.6623.42-1.58%2,037,700
Jan 6, 202623.6024.2323.5624.0423.802.47%2,421,100
Jan 5, 202623.4323.8123.3123.4623.220.56%1,785,600
Jan 2, 202623.5623.6623.1423.3323.09-0.98%2,037,400
Dec 30, 202523.3223.6223.2123.5623.321.55%1,252,400
Dec 29, 202523.0123.2122.9823.2022.96-0.68%1,092,400
Dec 26, 202523.0523.5023.0023.3622.830.78%894,400
Dec 23, 202522.7323.3722.5723.1822.661.76%2,556,800
Dec 22, 202522.8723.1722.6422.7822.27-0.39%1,883,500
Dec 19, 202522.3723.2522.2222.8722.352.19%2,862,100
Dec 18, 202522.3922.5122.0222.3821.870.40%3,068,700
Dec 17, 202522.7922.8022.0222.2921.79-2.19%3,437,700
Dec 16, 202523.4323.5022.6722.7922.28-3.31%2,789,800
Dec 15, 202523.9923.9923.5223.5723.04-0.38%1,969,900
Dec 12, 202523.8624.0823.5823.6623.13-0.63%1,408,000
Dec 11, 202523.5824.1623.5623.8123.270.55%3,104,500
Dec 10, 202524.3024.4823.6123.6823.15-2.35%3,195,400
Dec 9, 202524.3924.7424.0024.2523.70-1.94%3,565,200
Dec 8, 202525.3525.5224.5224.7324.17-2.45%4,103,700
Dec 5, 202527.3027.7925.3525.3524.78-8.05%4,221,300
Dec 4, 202526.9327.5726.8227.5726.952.91%3,557,200
Dec 3, 202526.5126.7926.2426.7926.181.52%2,179,900
Dec 2, 202526.3726.4725.9126.3925.790.11%3,841,600
Dec 1, 202526.8126.8325.9626.3625.76-1.64%4,657,500
Nov 28, 202526.4527.0426.3526.8026.191.36%3,432,700
Nov 27, 202526.1326.7025.8626.4425.841.58%3,616,000
Nov 26, 202525.5226.1825.2526.0325.442.48%3,399,100
Nov 25, 202525.2825.4825.0925.4024.830.36%1,175,400
Nov 24, 202525.2625.7425.0925.3124.740.52%1,398,700
Nov 21, 202525.3025.3925.0725.1824.61-0.98%1,323,400
Nov 19, 202525.5325.7825.2825.4324.86-1.05%1,683,900
Nov 18, 202525.4125.8025.2725.7025.120.47%1,246,900
Nov 17, 202525.4525.6425.3125.5825.00-0.12%1,021,100
Nov 14, 202525.8525.9925.5625.6125.03-0.93%1,200,000
Nov 13, 202525.8525.9425.4725.8525.270.43%1,556,600
Nov 12, 202525.8125.9325.4225.7425.16-0.12%1,466,900
Nov 11, 202525.5025.7925.2225.7725.192.92%2,116,600
Nov 10, 202524.9625.3724.8625.0424.470.76%2,077,300
Nov 7, 202524.5324.9224.4524.8524.290.61%1,608,100
Nov 6, 202525.1625.2524.7024.7024.14-1.40%2,744,800
Nov 5, 202525.2725.4724.7025.0524.48-0.99%2,904,900
Nov 4, 202525.6425.8025.2825.3024.73-1.56%1,912,700
Nov 3, 202526.3026.3025.4625.7025.12-0.54%2,704,300
Oct 31, 202525.6425.9225.3025.8425.260.66%4,400,400
Oct 30, 202524.2425.7024.1025.6725.094.95%6,431,000
Oct 29, 202523.5524.9623.5524.4623.914.84%8,524,200
Oct 28, 202523.4623.6723.3223.3322.80-0.47%1,933,700
Oct 27, 202523.5723.7823.4423.4422.91-0.97%1,624,800
Oct 24, 202522.9423.7022.9323.6723.143.18%1,496,200
Oct 23, 202523.0423.3722.7822.9422.42-0.35%1,773,800
Oct 22, 202522.8123.1722.6623.0222.500.48%1,236,700
Oct 21, 202522.2123.0322.0622.9122.392.46%2,207,700
Oct 20, 202522.0522.4021.8622.3621.861.91%1,940,100
Oct 17, 202521.7222.1821.4721.9421.442.05%3,866,700
Oct 16, 202521.4821.6521.2121.5021.010.05%2,399,400
Oct 15, 202521.1521.6821.1021.4921.000.51%3,165,600
Oct 14, 202521.4021.4020.9921.3820.90-0.19%2,437,300
Oct 13, 202521.1921.5321.0721.4220.941.76%2,317,500
Oct 10, 202520.8721.7420.6621.0520.570.86%3,385,800