Mercado abrirá em 4 h 13 min

Hypera S.A. (HYPE3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
30,52-1,19 (-3,75%)
No fechamento: 6:10PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mar de 2021------
08 de mar de 202130,8031,5830,2130,5230,524.424.700
05 de mar de 202131,3631,8730,3131,7131,714.943.900
04 de mar de 202131,4232,3031,0531,4431,443.057.200
03 de mar de 202131,6331,6329,7331,2331,236.677.900
02 de mar de 202130,6932,3829,9532,0332,037.193.900
01 de mar de 202133,1533,1931,2731,4531,455.074.300
26 de fev de 202133,5033,8732,6032,7832,787.476.800
25 de fev de 202133,6434,0633,2133,3933,395.555.800
24 de fev de 202133,8334,1432,9333,7933,793.136.500
23 de fev de 202133,4634,2033,2033,7633,763.765.800
22 de fev de 202133,7534,0033,1433,6633,665.040.400
19 de fev de 202134,0734,7833,7334,4234,424.051.400
18 de fev de 202133,5034,3533,4233,9933,995.557.600
17 de fev de 2021------
12 de fev de 202133,7033,9233,4033,8233,822.097.700
11 de fev de 202132,7634,1032,7633,8333,833.799.500
10 de fev de 202132,9233,1032,4532,7632,762.910.600
09 de fev de 202132,5533,2532,5032,8132,812.275.200
08 de fev de 202132,8133,2332,5433,0233,022.042.200
05 de fev de 202133,2433,7732,9033,3233,321.051.500
04 de fev de 202132,9733,3132,8833,2133,212.147.200
03 de fev de 202133,4233,4932,4633,0233,027.085.800
02 de fev de 202133,9034,0732,9433,2533,255.564.700
01 de fev de 202132,6333,4132,4233,0633,063.560.100
29 de jan de 202133,7533,9031,9832,5232,524.809.500
28 de jan de 202133,3634,5032,8934,2034,202.216.600
27 de jan de 202134,0634,4333,0833,3233,322.153.000
26 de jan de 202134,4034,8733,9034,2434,242.354.100
22 de jan de 202134,2734,3032,7533,9633,961.419.100
21 de jan de 202135,1635,4334,4334,7334,731.781.300
20 de jan de 202135,5536,1534,6334,9934,992.297.500
19 de jan de 202134,9335,8834,6735,4135,413.164.500
18 de jan de 202134,9035,4634,5434,6734,671.624.700
15 de jan de 202134,7035,0034,0434,7634,761.490.600
14 de jan de 202135,1835,4134,6934,7034,701.337.400
13 de jan de 202134,7435,3634,5134,9934,993.122.900
12 de jan de 202134,2434,9533,9134,8734,872.225.500
11 de jan de 202135,1335,4033,7034,1034,103.198.300
08 de jan de 202133,5035,7033,3835,2835,282.900.400
07 de jan de 202133,2033,5533,0133,4333,431.504.700
06 de jan de 202134,2534,3333,2033,5033,501.544.000
05 de jan de 202133,5034,4533,4834,2334,233.160.100
04 de jan de 202134,5634,6633,1233,1333,132.604.900
30 de dez de 202034,6934,8533,9534,2534,251.762.000
29 de dez de 202034,7534,7934,0634,7034,701.823.500
29 de dez de 20200.29285 Dividendo
28 de dez de 202034,0134,9533,8834,9034,612.293.900
23 de dez de 202033,4333,8633,2733,6533,37999.900
22 de dez de 202033,3833,6333,0233,4033,121.077.000
21 de dez de 202033,3033,9032,7733,3033,022.365.800
18 de dez de 202034,4534,7233,7733,9733,683.283.000
17 de dez de 202034,2935,0434,2034,7034,412.258.700
16 de dez de 202033,7834,8633,2834,5934,305.376.200
15 de dez de 202032,0033,9432,0033,7933,515.715.600
14 de dez de 202032,6532,9032,0032,0031,732.866.000
11 de dez de 202031,9732,7231,7532,6732,401.347.700
10 de dez de 202032,4032,4531,4032,1531,881.827.300
09 de dez de 202032,4633,3532,1532,2331,963.659.200
08 de dez de 202031,4432,6431,2032,6432,373.513.900
07 de dez de 202031,4532,1031,0931,4331,171.944.800
04 de dez de 202031,4531,7331,2831,4831,221.199.100
03 de dez de 202031,5431,7630,9931,0830,823.686.300
02 de dez de 202031,5231,8731,3331,5431,286.517.200
01 de dez de 202032,2832,4531,0231,4031,143.029.900
30 de nov de 202031,7832,1131,5732,1131,845.095.000
27 de nov de 202031,8532,3831,3632,0331,761.841.900
26 de nov de 202031,6632,0031,4831,8431,572.435.600
25 de nov de 202031,2531,6830,7831,6231,354.739.500
24 de nov de 202030,3931,4129,9931,4131,153.574.000
23 de nov de 202031,4031,4530,2630,4030,142.079.600
19 de nov de 202031,1831,8031,0031,1630,903.000.300
18 de nov de 202031,6731,9531,0031,1230,864.427.900
17 de nov de 202029,4431,8329,3531,7731,506.790.000
16 de nov de 202029,8329,9528,9629,5529,303.776.100
13 de nov de 202029,0029,3828,8229,3229,071.906.500
12 de nov de 202029,8430,0728,6028,9228,685.061.800
11 de nov de 202031,0331,0529,6629,9029,655.260.700
10 de nov de 202031,7931,9530,4431,0730,817.061.600
09 de nov de 202032,0332,1831,2731,8031,5310.508.700
06 de nov de 202029,5031,0529,3130,8030,545.945.300
05 de nov de 202028,6629,7328,6029,7329,486.218.500
04 de nov de 202027,6628,3427,4328,2428,004.382.800
03 de nov de 202028,3328,5227,0327,4327,205.731.600
30 de out de 202028,5728,7527,7427,9027,6710.915.600
29 de out de 202028,8028,9628,2228,8228,584.637.500
28 de out de 202029,9530,0428,7628,8028,566.001.100
27 de out de 202031,1331,3530,3230,5030,242.974.000
26 de out de 202031,3031,9130,8031,0830,826.562.200
26 de out de 20200.2929 Dividendo
23 de out de 202031,3031,4930,7530,9930,442.194.200
22 de out de 202030,8131,3130,4231,3130,752.484.600
21 de out de 202031,1231,1230,4430,7730,222.459.700
20 de out de 202030,6431,1830,6030,7530,202.879.200
19 de out de 202030,5430,9030,3330,4729,931.811.400
16 de out de 202030,5630,5930,0630,4429,902.812.600
15 de out de 202030,5330,8630,3330,5730,032.992.000
14 de out de 202030,5631,5130,5230,9430,394.998.500
13 de out de 202030,9731,1830,2430,5630,022.891.800
09 de out de 202031,0131,5830,8930,9030,351.288.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...