Mercado abrirá em 3 h 21 min

Hypera S.A. (HYPE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
27,13+0,51 (+1,92%)
No fechamento: 05:07PM BRT
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de out. de 202426,8127,5826,6527,1327,134.610.600
11 de out. de 202426,4527,0026,3726,6226,624.102.100
10 de out. de 202426,7127,2526,5126,6826,683.522.500
09 de out. de 202427,2827,4026,7826,8826,884.360.100
08 de out. de 202427,3827,6527,3527,5527,553.831.400
07 de out. de 202426,9827,3826,7627,3527,356.276.700
04 de out. de 202426,4026,9126,3026,8026,802.640.500
03 de out. de 202426,4026,6726,2626,4826,484.777.600
02 de out. de 202427,2127,3626,6626,7226,723.610.300
01 de out. de 202426,3726,8426,2926,6126,613.938.000
30 de set. de 202426,7026,7326,0026,2326,235.246.000
27 de set. de 202426,2527,0726,2526,7026,704.376.800
26 de set. de 202426,2226,6826,1026,2626,263.333.400
25 de set. de 202426,9026,9025,9926,0526,054.143.900
24 de set. de 202427,1527,2726,8026,8126,811.841.600
24 de set. de 20240.19534 Dividendo
23 de set. de 202427,3127,3326,7927,1026,902.566.900
20 de set. de 202427,9528,5127,2227,3127,118.556.400
19 de set. de 202429,0529,1228,2828,2828,081.716.100
18 de set. de 202429,0029,6028,8728,9628,751.524.000
17 de set. de 202429,0629,2928,8529,2829,071.575.700
16 de set. de 202429,0829,9629,0029,0628,852.037.700
13 de set. de 202428,2929,3828,1929,0828,875.926.100
12 de set. de 202428,9929,2128,1728,3728,173.232.300
11 de set. de 202428,2529,2528,2329,2529,043.269.700
10 de set. de 202428,2028,3527,8128,3128,115.469.700
09 de set. de 202428,3428,5527,9428,2328,032.430.800
06 de set. de 202428,6528,9128,2328,3228,122.668.400
05 de set. de 202428,3028,6028,0928,6028,393.515.900
04 de set. de 202428,4128,5627,9828,2828,084.505.000
03 de set. de 202428,2128,4727,8828,0527,853.616.600
02 de set. de 202428,5428,6327,9928,1527,952.909.300
30 de ago. de 202429,0329,1428,3028,5428,336.158.700
29 de ago. de 202430,2230,3329,0129,1328,923.278.800
28 de ago. de 202429,8230,3529,5830,2230,002.270.100
27 de ago. de 202430,8030,8129,8329,9529,733.372.600
26 de ago. de 202431,0331,1430,4930,7530,532.261.800
23 de ago. de 202430,9131,2630,6731,0330,812.125.600
22 de ago. de 202431,8732,1030,7030,8530,633.327.100
21 de ago. de 202431,9031,9231,3731,8631,632.358.800
20 de ago. de 202431,9532,1831,6131,8031,572.217.200
19 de ago. de 202431,2132,3630,8432,2732,044.455.000
16 de ago. de 202431,4531,5630,9330,9930,772.843.200
15 de ago. de 202431,6031,6631,1931,3131,082.272.900
14 de ago. de 202431,0031,8030,6431,6531,423.856.200
13 de ago. de 202429,3831,1729,1231,1530,936.398.700
12 de ago. de 202429,6830,2929,4030,0829,863.448.400
09 de ago. de 202429,7729,8429,3229,4129,202.316.200
08 de ago. de 202429,6929,9329,5629,6529,442.671.500
07 de ago. de 202429,4429,7429,3129,7029,491.871.300
06 de ago. de 202428,9030,0428,7729,4029,195.612.900
05 de ago. de 202427,9629,1427,6029,0528,845.063.800
02 de ago. de 202428,2028,7128,1028,2528,051.964.500
01 de ago. de 202428,7628,8127,9128,1627,964.125.600
31 de jul. de 202429,5329,5328,6828,8028,593.231.300
30 de jul. de 202429,4529,5429,1129,5329,323.992.300
29 de jul. de 202429,1029,6629,1029,4529,246.940.400
26 de jul. de 202428,1029,5127,3829,5129,3018.065.500
25 de jul. de 202427,9428,1027,6927,9027,704.689.900
25 de jul. de 20240.09767 Dividendo
24 de jul. de 202428,6528,7527,8528,0027,708.813.500
23 de jul. de 202428,8829,0828,2328,6928,384.081.000
22 de jul. de 202428,3829,0028,3328,9828,673.109.900
19 de jul. de 202428,3528,5028,0328,3728,076.045.000
18 de jul. de 202428,7328,8328,1528,1727,872.020.900
17 de jul. de 202428,8029,1428,5328,7828,474.395.900
16 de jul. de 202428,8729,1928,8029,0028,695.017.300
15 de jul. de 202429,3629,3928,6128,9028,593.293.600
12 de jul. de 202428,6629,4728,3029,4729,162.026.600
11 de jul. de 202429,3129,4828,7328,7928,482.797.500
10 de jul. de 202429,1429,5928,9129,2128,901.498.600
09 de jul. de 202428,5029,0728,4229,0728,763.038.100
08 de jul. de 202428,9529,2228,4128,7328,423.860.600
05 de jul. de 202429,0929,5028,7028,9528,641.860.500
04 de jul. de 202429,2429,2428,6028,8328,521.602.200
03 de jul. de 202428,9129,2128,6228,8828,573.188.600
02 de jul. de 202428,7129,2928,6528,7028,392.376.600
01 de jul. de 202428,2329,0527,9828,9428,636.463.700
28 de jun. de 202428,9629,4328,7028,7028,392.685.700
27 de jun. de 202428,8329,4028,8329,3229,011.497.500
26 de jun. de 202429,0929,2928,7329,0728,761.488.100
25 de jun. de 202429,2629,4228,9829,3929,081.496.200
24 de jun. de 202428,9729,4228,8229,2428,931.611.100
24 de jun. de 20240.09767 Dividendo
21 de jun. de 202428,9229,0528,3829,0528,644.962.600
20 de jun. de 202429,5029,8628,5728,7928,393.288.100
19 de jun. de 202428,8129,4128,6429,4129,005.029.200
18 de jun. de 202428,6528,8928,4628,8228,425.412.300
17 de jun. de 202428,7428,8628,5028,7028,302.850.700
14 de jun. de 202428,2728,9228,1828,7428,341.551.700
13 de jun. de 202428,4128,9428,4128,6128,212.348.700
12 de jun. de 202429,1829,3828,2628,7028,305.796.300
11 de jun. de 202429,1529,4628,6929,0228,611.163.800
10 de jun. de 202428,6128,9128,3728,8028,401.258.700
07 de jun. de 202428,3228,9328,3228,7128,311.844.700
06 de jun. de 202428,5429,6128,5029,0628,651.647.400
05 de jun. de 202428,2528,9228,0428,7228,325.553.800
04 de jun. de 202428,6228,8028,0828,4128,015.569.400
03 de jun. de 202427,1128,8727,1128,6128,215.191.200
31 de mai. de 202428,2528,3226,7227,1526,776.570.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...