Mercado abrirá em 6 h 57 min

Hypera S.A. (HYPE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
28,78-0,23 (-0,78%)
No fechamento: 05:07PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202428,7929,1528,6828,7828,782.955.900
24 de abr. de 20240.09724 Dividendo
23 de abr. de 202428,8529,2528,5429,0928,993.110.300
22 de abr. de 202428,2329,2528,2229,0028,904.237.900
19 de abr. de 202428,4028,8328,0328,3528,264.857.700
18 de abr. de 202428,3428,4727,5028,4028,314.888.700
17 de abr. de 202429,6629,6628,1728,3028,216.282.200
16 de abr. de 202429,3129,8328,9529,4229,322.692.300
15 de abr. de 202430,0030,1529,3029,3829,284.138.000
12 de abr. de 202430,1130,1729,7430,0529,952.849.600
11 de abr. de 202430,7730,9630,0130,1230,022.953.100
10 de abr. de 202431,3031,4830,6330,7630,666.300.400
09 de abr. de 202431,1931,8331,1931,3531,254.557.800
08 de abr. de 202431,2431,6330,9031,1531,053.336.400
05 de abr. de 202431,6532,2031,2331,2331,133.585.500
04 de abr. de 202431,6232,5831,5431,6331,522.380.500
03 de abr. de 202432,0132,0231,2231,5731,462.328.900
02 de abr. de 202432,2032,4531,7832,0031,891.281.100
01 de abr. de 202433,0633,0632,3032,3132,202.176.400
28 de mar. de 202433,3333,4532,3932,9332,823.567.600
27 de mar. de 202433,3433,6633,1033,4033,29982.100
26 de mar. de 202434,1334,1433,2833,3333,221.789.300
25 de mar. de 202434,3134,3633,7334,1033,991.092.600
22 de mar. de 202434,2834,7434,0434,1134,001.485.700
22 de mar. de 20240.09722 Dividendo
21 de mar. de 202434,5834,9034,3534,8034,591.554.300
20 de mar. de 202433,2034,9533,1534,8034,592.550.100
19 de mar. de 202433,2433,6332,9433,3033,102.435.300
18 de mar. de 202434,1034,5932,9333,3133,115.768.000
15 de mar. de 202432,8534,2032,8434,1033,895.184.300
14 de mar. de 202433,3534,2032,0032,7832,5812.157.000
13 de mar. de 202433,3834,3933,1434,0433,833.129.000
12 de mar. de 202432,9933,6832,5233,5833,372.228.400
11 de mar. de 202432,8033,1832,7232,7632,561.154.800
08 de mar. de 202432,7633,4832,6433,0032,801.618.300
07 de mar. de 202433,3833,6232,7532,8532,651.787.700
06 de mar. de 202432,9633,9732,8833,3833,182.389.200
05 de mar. de 202433,8333,8332,6832,6832,482.907.700
04 de mar. de 202434,3534,4933,6333,6633,452.056.200
01 de mar. de 202432,9534,3632,6134,2033,992.719.700
29 de fev. de 202434,0234,0332,8832,8832,682.671.800
28 de fev. de 202433,9734,3733,1134,0433,831.945.500
27 de fev. de 202433,7734,6133,6734,0333,822.071.800
26 de fev. de 202433,5033,9633,2433,2533,051.810.600
23 de fev. de 202433,7433,9533,3133,5333,322.746.000
22 de fev. de 202433,1433,9133,1333,7333,522.799.700
21 de fev. de 202432,7133,0632,1533,0632,863.924.300
20 de fev. de 202432,4333,1632,1832,7232,524.481.700
19 de fev. de 202433,3233,3232,4032,5332,332.372.600
16 de fev. de 202432,2233,3831,7233,2233,024.767.400
15 de fev. de 202431,1032,0731,0631,9031,705.058.600
14 de fev. de 202431,5431,8530,8530,8530,663.353.400
09 de fev. de 202432,1032,3731,7031,8531,651.193.900
08 de fev. de 202432,3732,3931,8832,0931,891.961.000
07 de fev. de 202431,7332,8631,5932,5732,373.636.500
06 de fev. de 202431,3331,9531,2931,7331,542.187.800
05 de fev. de 202431,2131,4830,9131,3031,111.744.600
02 de fev. de 202431,8532,1231,2031,2831,092.748.400
02 de fev. de 20240.09725 Dividendo
01 de fev. de 202431,6332,2431,0131,9731,684.101.100
31 de jan. de 202431,5032,9131,4431,7331,444.007.600
30 de jan. de 202431,9732,0330,6631,2230,935.457.500
29 de jan. de 202430,9332,0430,8131,9531,663.510.400
26 de jan. de 202431,5931,7230,9131,0830,803.446.700
25 de jan. de 202432,1832,3131,5931,5931,303.353.500
24 de jan. de 202432,7733,1232,1732,2131,922.418.900
23 de jan. de 202432,6132,7132,0432,4832,183.050.600
22 de jan. de 202432,6633,0132,1232,3932,091.874.800
19 de jan. de 202433,0433,0932,1132,8132,515.482.800
18 de jan. de 202433,4533,5932,5833,1232,823.310.200
17 de jan. de 202433,7834,4533,4433,4433,132.214.400
16 de jan. de 202434,3034,3233,4733,8633,551.609.400
15 de jan. de 202435,1535,1734,3734,4834,16888.300
12 de jan. de 202434,7635,5234,7635,1534,832.488.800
11 de jan. de 202435,0135,1134,3434,5134,192.299.700
10 de jan. de 202435,2635,5535,0435,0434,721.500.900
09 de jan. de 202436,0036,1135,0135,3735,052.415.700
08 de jan. de 202435,2336,3434,9336,2335,902.257.200
05 de jan. de 202434,1935,5534,1635,2334,911.905.500
04 de jan. de 202434,8634,9734,4334,5634,244.872.200
03 de jan. de 202435,1935,4334,7234,8534,531.627.100
02 de jan. de 202435,7635,8034,8935,1634,841.237.300
28 de dez. de 202336,1836,1835,5535,7535,42994.200
27 de dez. de 202335,8336,0735,5136,0535,72871.700
27 de dez. de 20230.30774 Dividendo
26 de dez. de 202336,4836,4835,7735,9735,341.445.500
22 de dez. de 202335,8936,3235,8036,2235,581.427.500
21 de dez. de 202335,8336,1035,3635,6535,022.177.300
20 de dez. de 202336,1536,5835,2835,3834,761.510.000
19 de dez. de 202335,9036,4035,8636,3735,731.498.900
18 de dez. de 202335,3236,0535,0335,6535,022.496.200
15 de dez. de 202336,2336,7434,9934,9934,375.517.100
14 de dez. de 202336,6537,1835,9836,3235,682.364.100
13 de dez. de 202335,5236,9735,1536,5435,903.080.000
12 de dez. de 202335,1035,5334,9435,4334,812.255.700
11 de dez. de 202335,5635,5634,8035,2034,581.895.000
08 de dez. de 202335,6036,0435,3035,5634,931.561.400
07 de dez. de 202336,6036,7535,5235,7235,092.876.600
06 de dez. de 202334,8636,8834,6336,6035,956.357.400
05 de dez. de 202334,0034,6233,9034,5233,913.701.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...