Skip to main content
logo
Hypera S.A. (BVMF:HYPE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.56
+0.36 (1.55%)
Dec 30, 2025, 6:07 PM GMT-3

Hypera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202523.3223.6223.2123.5623.561.55%1,252,400
Dec 29, 202523.0123.2122.9823.2023.20-0.68%1,092,400
Dec 26, 202523.0523.5023.0023.3623.070.78%894,400
Dec 23, 202522.7323.3722.5723.1822.891.76%2,556,800
Dec 22, 202522.8723.1722.6422.7822.49-0.39%1,883,500
Dec 19, 202522.3723.2522.2222.8722.582.19%2,862,100
Dec 18, 202522.3922.5122.0222.3822.100.40%3,068,700
Dec 17, 202522.7922.8022.0222.2922.01-2.19%3,437,700
Dec 16, 202523.4323.5022.6722.7922.50-3.31%2,789,800
Dec 15, 202523.9923.9923.5223.5723.27-0.38%1,969,900
Dec 12, 202523.8624.0823.5823.6623.36-0.63%1,408,000
Dec 11, 202523.5824.1623.5623.8123.510.55%3,104,500
Dec 10, 202524.3024.4823.6123.6823.38-2.35%3,195,400
Dec 9, 202524.3924.7424.0024.2523.95-1.94%3,565,200
Dec 8, 202525.3525.5224.5224.7324.42-2.45%4,103,700
Dec 5, 202527.3027.7925.3525.3525.03-8.05%4,221,300
Dec 4, 202526.9327.5726.8227.5727.222.91%3,557,200
Dec 3, 202526.5126.7926.2426.7926.451.52%2,179,900
Dec 2, 202526.3726.4725.9126.3926.060.11%3,841,600
Dec 1, 202526.8126.8325.9626.3626.03-1.64%4,657,500
Nov 28, 202526.4527.0426.3526.8026.461.36%3,432,700
Nov 27, 202526.1326.7025.8626.4426.111.58%3,616,000
Nov 26, 202525.5226.1825.2526.0325.702.48%3,399,100
Nov 25, 202525.2825.4825.0925.4025.080.36%1,175,400
Nov 24, 202525.2625.7425.0925.3124.990.52%1,398,700
Nov 21, 202525.3025.3925.0725.1824.86-0.98%1,323,400
Nov 19, 202525.5325.7825.2825.4325.11-1.05%1,683,900
Nov 18, 202525.4125.8025.2725.7025.380.47%1,246,900
Nov 17, 202525.4525.6425.3125.5825.26-0.12%1,021,100
Nov 14, 202525.8525.9925.5625.6125.29-0.93%1,200,000
Nov 13, 202525.8525.9425.4725.8525.530.43%1,556,600
Nov 12, 202525.8125.9325.4225.7425.42-0.12%1,466,900
Nov 11, 202525.5025.7925.2225.7725.452.92%2,116,600
Nov 10, 202524.9625.3724.8625.0424.730.76%2,077,300
Nov 7, 202524.5324.9224.4524.8524.540.61%1,608,100
Nov 6, 202525.1625.2524.7024.7024.39-1.40%2,744,800
Nov 5, 202525.2725.4724.7025.0524.74-0.99%2,904,900
Nov 4, 202525.6425.8025.2825.3024.98-1.56%1,912,700
Nov 3, 202526.3026.3025.4625.7025.38-0.54%2,704,300
Oct 31, 202525.6425.9225.3025.8425.520.66%4,400,400
Oct 30, 202524.2425.7024.1025.6725.354.95%6,431,000
Oct 29, 202523.5524.9623.5524.4624.154.84%8,524,200
Oct 28, 202523.4623.6723.3223.3323.04-0.47%1,933,700
Oct 27, 202523.5723.7823.4423.4423.15-0.97%1,624,800
Oct 24, 202522.9423.7022.9323.6723.373.18%1,496,200
Oct 23, 202523.0423.3722.7822.9422.65-0.35%1,773,800
Oct 22, 202522.8123.1722.6623.0222.730.48%1,236,700
Oct 21, 202522.2123.0322.0622.9122.622.46%2,207,700
Oct 20, 202522.0522.4021.8622.3622.081.91%1,940,100
Oct 17, 202521.7222.1821.4721.9421.672.05%3,866,700