Skip to main content
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.35
-2.22 (-8.05%)
At close: Dec 5, 2025

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3027.7927.3027.55--0.07%59,800
Dec 4, 202526.9327.5726.8227.5727.572.91%3,557,200
Dec 3, 202526.5126.7926.2426.7926.791.52%2,179,900
Dec 2, 202526.3726.4725.9126.3926.390.11%3,841,600
Dec 1, 202526.8126.8325.9626.3626.36-1.64%4,657,500
Nov 28, 202526.4527.0426.3526.8026.801.36%3,432,700
Nov 27, 202526.1326.7025.8626.4426.441.58%3,616,000
Nov 26, 202525.5226.1825.2526.0326.032.48%3,399,100
Nov 25, 202525.2825.4825.0925.4025.400.36%1,175,400
Nov 24, 202525.2625.7425.0925.3125.310.52%1,398,700
Nov 21, 202525.3025.3925.0725.1825.18-0.98%1,323,400
Nov 19, 202525.5325.7825.2825.4325.43-1.05%1,683,900
Nov 18, 202525.4125.8025.2725.7025.700.47%1,246,900
Nov 17, 202525.4525.6425.3125.5825.58-0.12%1,021,100
Nov 14, 202525.8525.9925.5625.6125.61-0.93%1,200,000
Nov 13, 202525.8525.9425.4725.8525.850.43%1,556,600
Nov 12, 202525.8125.9325.4225.7425.74-0.12%1,466,900
Nov 11, 202525.5025.7925.2225.7725.772.92%2,116,600
Nov 10, 202524.9625.3724.8625.0425.040.76%2,077,300
Nov 7, 202524.5324.9224.4524.8524.850.61%1,608,100
Nov 6, 202525.1625.2524.7024.7024.70-1.40%2,744,800
Nov 5, 202525.2725.4724.7025.0525.05-0.99%2,904,900
Nov 4, 202525.6425.8025.2825.3025.30-1.56%1,912,700
Nov 3, 202526.3026.3025.4625.7025.70-0.54%2,704,300
Oct 31, 202525.6425.9225.3025.8425.840.66%4,400,400
Oct 30, 202524.2425.7024.1025.6725.674.95%6,431,000
Oct 29, 202523.5524.9623.5524.4624.464.84%8,524,200
Oct 28, 202523.4623.6723.3223.3323.33-0.47%1,933,700
Oct 27, 202523.5723.7823.4423.4423.44-0.97%1,624,800
Oct 24, 202522.9423.7022.9323.6723.673.18%1,496,200
Oct 23, 202523.0423.3722.7822.9422.94-0.35%1,773,800
Oct 22, 202522.8123.1722.6623.0223.020.48%1,236,700
Oct 21, 202522.2123.0322.0622.9122.912.46%2,207,700
Oct 20, 202522.0522.4021.8622.3622.361.91%1,940,100
Oct 17, 202521.7222.1821.4721.9421.942.05%3,866,700
Oct 16, 202521.4821.6521.2121.5021.500.05%2,399,400
Oct 15, 202521.1521.6821.1021.4921.490.51%3,165,600
Oct 14, 202521.4021.4020.9921.3821.38-0.19%2,437,300
Oct 13, 202521.1921.5321.0721.4221.421.76%2,317,500
Oct 10, 202520.8721.7420.6621.0521.050.86%3,385,800
Oct 9, 202521.0521.1920.6720.8720.87-0.52%2,569,600
Oct 8, 202522.1222.1720.9420.9820.98-5.02%9,737,200
Oct 7, 202522.2122.4221.7422.0922.09-1.69%2,422,700
Oct 6, 202522.8222.8222.1422.4722.47-0.88%1,254,900
Oct 3, 202522.7923.0922.6122.6722.67-1.18%1,481,400
Oct 2, 202523.1923.2022.6122.9422.94-0.48%1,963,100
Oct 1, 202522.8223.0922.4123.0523.051.41%1,839,000
Sep 30, 202523.1323.2622.6822.7322.73-1.09%1,863,500
Sep 29, 202523.2223.4222.5922.9822.98-0.69%1,307,600
Sep 26, 202523.1223.3722.7723.1422.850.39%1,737,000
Sep 25, 202523.4223.4923.0523.0522.76-1.41%1,433,100
Sep 24, 202523.4823.5823.1523.3823.08-0.38%1,306,900
Sep 23, 202523.2723.8523.2523.4723.170.90%1,897,900
Sep 22, 202523.9223.9223.1323.2622.97-3.12%2,060,600
Sep 19, 202524.2424.5123.9324.0123.71-0.25%4,906,200
Sep 18, 202523.6224.2423.5324.0723.772.08%3,365,600
Sep 17, 202523.0423.7622.8423.5823.282.43%3,032,900
Sep 16, 202522.9123.1922.8223.0222.730.13%1,869,900
Sep 15, 202523.0123.2922.7222.9922.700.35%1,671,500
Sep 12, 202523.5423.7322.9122.9122.62-3.94%3,626,900
Sep 11, 202523.6524.1423.5123.8523.551.49%1,848,000
Sep 10, 202523.6523.7323.1723.5023.20-0.55%2,010,800
Sep 9, 202523.4723.8823.2623.6323.331.07%2,456,300
Sep 8, 202523.4023.7023.1723.3823.08-0.30%1,849,100
Sep 5, 202523.4023.5822.9623.4523.150.86%2,288,900
Sep 4, 202523.2323.3022.8523.2522.960.43%1,538,900
Sep 3, 202523.6623.6623.0123.1522.86-2.11%2,302,100
Sep 2, 202523.8024.2223.5223.6523.35-1.46%1,700,800
Sep 1, 202524.4324.7023.9024.0023.70-1.64%1,349,000
Aug 29, 202524.2924.6624.2724.4024.090.41%4,455,700
Aug 28, 202524.1224.4623.7224.3023.991.46%3,202,400
Aug 27, 202523.5924.0023.3923.9523.651.96%1,891,600
Aug 26, 202523.6723.7923.4923.4923.19-0.34%1,412,400
Aug 25, 202523.8824.1723.3523.5723.27-0.76%1,525,000
Aug 22, 202523.4224.0523.2523.7523.452.19%2,904,200
Aug 21, 202523.1123.4023.0323.2422.95-0.04%2,890,900
Aug 20, 202522.9623.6122.9523.2522.960.39%3,239,500
Aug 19, 202523.0523.4022.7923.1622.870.48%3,770,500
Aug 18, 202522.9023.1122.7823.0522.761.01%1,144,800
Aug 15, 202522.9423.1022.5622.8222.53-0.78%1,293,100
Aug 14, 202522.7023.3822.6423.0022.710.31%2,472,200
Aug 13, 202522.8023.1122.4622.9322.640.53%4,999,300
Aug 12, 202523.1623.7222.3622.8122.52-1.26%4,224,500
Aug 11, 202523.1723.3822.8123.1022.81-0.39%2,316,700
Aug 8, 202524.2924.2922.9723.1922.90-4.25%6,053,000
Aug 7, 202525.4525.5623.8924.2223.91-3.74%8,051,300
Aug 6, 202525.3025.3224.7025.1624.840.40%3,552,000
Aug 5, 202525.3025.3024.7525.0624.74-0.75%3,444,300
Aug 4, 202525.8926.4025.0925.2524.93-2.43%3,933,900
Aug 1, 202526.1526.2425.5525.8825.550.66%2,375,000
Jul 31, 202525.8025.9525.2025.7125.39-1.27%1,876,500
Jul 30, 202525.5526.4125.4426.0425.710.93%1,546,400
Jul 29, 202525.8525.8925.4125.8025.47-0.27%2,075,900
Jul 28, 202526.2626.5325.5725.8725.54-1.49%2,150,900
Jul 25, 202526.1826.3826.0026.2625.930.38%1,360,400
Jul 24, 202525.9826.4525.9526.1625.83-1.21%1,715,100
Jul 23, 202525.8526.6625.5626.4826.152.16%1,696,400
Jul 22, 202526.0126.2525.7425.9225.59-0.38%1,330,400
Jul 21, 202526.4726.6425.7826.0225.69-1.51%3,645,100
Jul 18, 202526.6126.9626.0926.4226.09-1.16%2,735,700