HYPE3.SA
Hypera S.A. (HYPE3.SA)
24.1200
R$
+0.3200 (%+1.34)
HYPE3.SA: Hypera S.A. Historical Data
Historical price data, yearly archive and performance analysis for Hypera S.A..
Historical Chart
Loading chart...
Average
OPEN 22.966
CLOSE 22.9962
Low
LOW 17.61
High
HIGH 28.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 17.88 | 18.09 | 17.63 | 17.83 |
| 01/03/2025 | 17.83 | 17.92 | 17.61 | 17.92 |
| 01/06/2025 | 18.1 | 18.59 | 18.03 | 18.03 |
| 01/07/2025 | 18.31 | 18.76 | 17.97 | 18.01 |
| 01/08/2025 | 17.9 | 18.32 | 17.82 | 18.03 |
| 01/09/2025 | 18 | 18.18 | 17.71 | 17.93 |
| 01/10/2025 | 17.82 | 18.07 | 17.73 | 17.82 |
| 01/13/2025 | 17.78 | 18.22 | 17.74 | 17.98 |
| 01/14/2025 | 17.88 | 18.26 | 17.82 | 18.07 |
| 01/15/2025 | 18.28 | 18.48 | 18.05 | 18.4 |
| 01/16/2025 | 18.22 | 18.35 | 17.95 | 18.09 |
| 01/17/2025 | 18.09 | 18.4 | 17.78 | 18.29 |
| 01/20/2025 | 18.27 | 18.47 | 17.92 | 18.38 |
| 01/21/2025 | 18.29 | 18.49 | 18.19 | 18.44 |
| 01/22/2025 | 18.44 | 18.54 | 18.18 | 18.33 |
| 01/23/2025 | 18.49 | 18.53 | 18.06 | 18.34 |
| 01/24/2025 | 18.52 | 18.63 | 18.26 | 18.4 |
| 01/27/2025 | 18.41 | 18.93 | 18.31 | 18.8 |
| 01/28/2025 | 18.88 | 19.02 | 18.09 | 18.17 |
| 01/29/2025 | 18.17 | 18.34 | 18.02 | 18.1 |
| 01/30/2025 | 18.12 | 18.57 | 18.12 | 18.4 |
| 01/31/2025 | 18.45 | 18.6 | 18.08 | 18.28 |
| 02/03/2025 | 18.28 | 18.96 | 18.09 | 18.75 |
| 02/04/2025 | 18.68 | 19.18 | 18.44 | 18.98 |
| 02/05/2025 | 19.1 | 19.13 | 18.78 | 18.97 |
| 02/06/2025 | 18.87 | 19.09 | 18.87 | 19 |
| 02/07/2025 | 18.99 | 18.99 | 18.48 | 18.54 |
| 02/10/2025 | 18.82 | 19.07 | 18.57 | 18.76 |
| 02/11/2025 | 18.87 | 19.34 | 18.78 | 19.18 |
| 02/12/2025 | 18.82 | 19.59 | 18.71 | 19.39 |
| 02/13/2025 | 19.29 | 19.49 | 18.97 | 19.35 |
| 02/14/2025 | 19.38 | 19.85 | 19.38 | 19.72 |
| 02/17/2025 | 19.75 | 20.54 | 19.64 | 20.12 |
| 02/18/2025 | 20.08 | 20.7 | 20.01 | 20.5 |
| 02/19/2025 | 20.35 | 20.48 | 19.93 | 19.98 |
| 02/20/2025 | 20 | 20.15 | 19.92 | 20.01 |
| 02/21/2025 | 19.96 | 20.1 | 19.4 | 19.52 |
| 02/24/2025 | 19.69 | 19.69 | 19 | 19.2 |
| 02/25/2025 | 19.24 | 19.54 | 19.2 | 19.2 |
| 02/26/2025 | 19.32 | 19.48 | 19.14 | 19.25 |
| 02/27/2025 | 19.27 | 19.43 | 19.14 | 19.26 |
| 02/28/2025 | 19.1 | 19.37 | 18.66 | 19.05 |
| 03/05/2025 | 18.64 | 19.89 | 18.32 | 19.6 |
| 03/06/2025 | 19.73 | 20.05 | 19.49 | 19.67 |
| 03/07/2025 | 19.54 | 19.78 | 19.39 | 19.54 |
| 03/10/2025 | 19.43 | 20.13 | 18.95 | 19.03 |
| 03/11/2025 | 19.03 | 19.45 | 19 | 19.2 |
| 03/12/2025 | 19.27 | 19.95 | 19.09 | 19.74 |
| 03/13/2025 | 19.8 | 20.25 | 19.72 | 20.13 |
| 03/14/2025 | 20.28 | 20.51 | 20.15 | 20.34 |
| 03/17/2025 | 20.31 | 20.69 | 19.87 | 20.53 |
| 03/18/2025 | 20.44 | 20.56 | 20.05 | 20.21 |
| 03/19/2025 | 20.24 | 20.31 | 19.96 | 20.08 |
| 03/20/2025 | 20 | 20.15 | 19.47 | 19.61 |
| 03/21/2025 | 18.69 | 21.06 | 18.69 | 20.38 |
| 03/24/2025 | 20.46 | 20.83 | 19.99 | 20.06 |
| 03/25/2025 | 20.01 | 20.47 | 20 | 20.21 |
| 03/26/2025 | 20.3 | 20.39 | 19.45 | 19.89 |
| 03/27/2025 | 19.89 | 20.06 | 19.52 | 19.73 |
| 03/28/2025 | 19.48 | 20.15 | 19.2 | 19.76 |
| 03/31/2025 | 19.56 | 19.63 | 19.23 | 19.37 |
| 04/01/2025 | 19.18 | 19.84 | 19.16 | 19.55 |
| 04/02/2025 | 19.67 | 20.43 | 19.54 | 20.17 |
| 04/03/2025 | 20.11 | 20.72 | 20.11 | 20.55 |
| 04/04/2025 | 20.36 | 20.59 | 19.95 | 20.33 |
| 04/07/2025 | 19.97 | 20.57 | 19.69 | 20.07 |
| 04/08/2025 | 19.94 | 20.11 | 19.06 | 19.37 |
| 04/09/2025 | 19.29 | 20.31 | 19.17 | 19.76 |
| 04/10/2025 | 19.64 | 19.79 | 19.18 | 19.34 |
| 04/11/2025 | 19.63 | 19.63 | 19.22 | 19.37 |
| 04/14/2025 | 19.62 | 19.75 | 19.5 | 19.72 |
| 04/15/2025 | 19.53 | 19.98 | 19.53 | 19.78 |
| 04/16/2025 | 19.72 | 20.21 | 19.72 | 19.86 |
| 04/17/2025 | 19.6 | 20.01 | 19.56 | 19.97 |
| 04/22/2025 | 19.97 | 20.65 | 19.83 | 20.56 |
| 04/23/2025 | 20.83 | 21.65 | 20.72 | 21.02 |
| 04/24/2025 | 20.51 | 23.68 | 20.51 | 23.6 |
| 04/25/2025 | 23.39 | 24.44 | 23.05 | 24.03 |
| 04/28/2025 | 23.85 | 23.93 | 22.97 | 23.08 |
| 04/29/2025 | 22.88 | 23.61 | 22.88 | 23.32 |
| 04/30/2025 | 23 | 24.12 | 23 | 24.12 |
| 05/02/2025 | 24 | 24.04 | 22.77 | 22.97 |
| 05/05/2025 | 22.75 | 23.09 | 22.63 | 22.78 |
| 05/06/2025 | 23.05 | 23.52 | 22.88 | 23.28 |
| 05/07/2025 | 23.56 | 23.56 | 22.56 | 22.8 |
| 05/08/2025 | 23.57 | 23.58 | 22.64 | 22.8 |
| 05/09/2025 | 22.95 | 23.04 | 22.42 | 23.04 |
| 05/12/2025 | 23.17 | 23.25 | 22.64 | 23.14 |
| 05/13/2025 | 23.26 | 23.74 | 22.96 | 23.42 |
| 05/14/2025 | 23.57 | 24.56 | 23.41 | 24.4 |
| 05/15/2025 | 24.5 | 25.07 | 24.5 | 24.69 |
| 05/16/2025 | 24.58 | 25.04 | 24.47 | 24.92 |
| 05/19/2025 | 24.92 | 25.46 | 24.87 | 25.05 |
| 05/20/2025 | 25.07 | 25.36 | 24.42 | 24.75 |
| 05/21/2025 | 24.75 | 24.76 | 23.63 | 23.72 |
| 05/22/2025 | 23.74 | 25.1 | 23.64 | 24.2 |
| 05/23/2025 | 24.2 | 24.74 | 23.04 | 24.45 |
| 05/26/2025 | 24.48 | 25.48 | 24.48 | 25.18 |
| 05/27/2025 | 25.5 | 26.25 | 25.32 | 25.66 |
| 05/28/2025 | 25.7 | 25.88 | 24.92 | 25.24 |
| 05/29/2025 | 25.24 | 25.58 | 24.99 | 25.4 |
| 05/30/2025 | 25.39 | 25.51 | 24.9 | 25.4 |
| 06/02/2025 | 25.49 | 25.75 | 25.1 | 25.33 |
| 06/03/2025 | 25.02 | 25.9 | 25.02 | 25.68 |
| 06/04/2025 | 25.7 | 26.77 | 25.7 | 26.31 |
| 06/05/2025 | 26.45 | 26.85 | 26.02 | 26.4 |
| 06/06/2025 | 26.54 | 26.83 | 25.92 | 25.99 |
| 06/09/2025 | 25.92 | 26.06 | 25.4 | 25.93 |
| 06/10/2025 | 25.93 | 26.92 | 25.7 | 26.59 |
| 06/11/2025 | 26.36 | 27.29 | 26.25 | 26.85 |
| 06/12/2025 | 26.33 | 27.67 | 26.31 | 27.53 |
| 06/13/2025 | 27 | 28.15 | 27 | 27.8 |
| 06/16/2025 | 27.95 | 28.87 | 27.75 | 28.41 |
| 06/17/2025 | 28.41 | 28.74 | 27.72 | 27.8 |
| 06/18/2025 | 28.42 | 28.65 | 27.51 | 27.69 |
| 06/20/2025 | 27.51 | 27.77 | 27.27 | 27.47 |
| 06/23/2025 | 27.46 | 27.89 | 27.28 | 27.78 |
| 06/24/2025 | 27.92 | 28.26 | 27.79 | 28 |
| 06/25/2025 | 27.85 | 28.17 | 26.83 | 27.36 |
| 06/26/2025 | 27.51 | 27.59 | 26.95 | 27.38 |
| 06/27/2025 | 26.84 | 27.11 | 26.72 | 26.85 |
| 06/30/2025 | 26.66 | 27.37 | 26.64 | 27.19 |
| 07/01/2025 | 27.34 | 27.78 | 27.1 | 27.71 |
| 07/02/2025 | 27.81 | 27.94 | 27.05 | 27.45 |
| 07/03/2025 | 27.47 | 28 | 27.35 | 27.5 |
| 07/04/2025 | 27.65 | 28.29 | 27.53 | 27.7 |
| 07/07/2025 | 27.8 | 28.25 | 27.6 | 27.8 |
| 07/08/2025 | 27.91 | 27.96 | 27.3 | 27.57 |
| 07/09/2025 | 27.4 | 27.63 | 26.95 | 27.13 |
| 07/10/2025 | 26.71 | 27.16 | 26.26 | 27.09 |
| 07/11/2025 | 27.04 | 27.33 | 26.61 | 27.01 |
| 07/14/2025 | 26.9 | 27.05 | 26.61 | 26.89 |
| 07/15/2025 | 27 | 27.32 | 26.91 | 27.2 |
| 07/16/2025 | 27.4 | 28.35 | 27.08 | 27.97 |
| 07/17/2025 | 27.9 | 27.91 | 26.69 | 26.73 |
| 07/18/2025 | 26.61 | 26.96 | 26.09 | 26.42 |
| 07/21/2025 | 26.47 | 26.64 | 25.78 | 26.02 |
| 07/22/2025 | 26.01 | 26.25 | 25.74 | 25.92 |
| 07/23/2025 | 25.85 | 26.66 | 25.56 | 26.48 |
| 07/24/2025 | 25.98 | 26.45 | 25.95 | 26.16 |
| 07/25/2025 | 26.18 | 26.38 | 26 | 26.26 |
| 07/28/2025 | 26.26 | 26.53 | 25.57 | 25.87 |
| 07/29/2025 | 25.85 | 25.89 | 25.41 | 25.8 |
| 07/30/2025 | 25.55 | 26.41 | 25.44 | 26.04 |
| 07/31/2025 | 25.8 | 25.95 | 25.2 | 25.71 |
| 08/01/2025 | 26.15 | 26.24 | 25.55 | 25.88 |
| 08/04/2025 | 25.89 | 26.4 | 25.09 | 25.25 |
| 08/05/2025 | 25.3 | 25.3 | 24.75 | 25.06 |
| 08/06/2025 | 25.3 | 25.32 | 24.7 | 25.16 |
| 08/07/2025 | 25.45 | 25.56 | 23.89 | 24.22 |
| 08/08/2025 | 24.29 | 24.29 | 22.97 | 23.19 |
| 08/11/2025 | 23.17 | 23.38 | 22.81 | 23.1 |
| 08/12/2025 | 23.16 | 23.72 | 22.36 | 22.81 |
| 08/13/2025 | 22.8 | 23.11 | 22.46 | 22.93 |
| 08/14/2025 | 22.7 | 23.38 | 22.64 | 23 |
| 08/15/2025 | 22.94 | 23.1 | 22.56 | 22.82 |
| 08/18/2025 | 22.9 | 23.11 | 22.78 | 23.05 |
| 08/19/2025 | 23.05 | 23.4 | 22.79 | 23.16 |
| 08/20/2025 | 22.96 | 23.61 | 22.95 | 23.25 |
| 08/21/2025 | 23.11 | 23.4 | 23.03 | 23.24 |
| 08/22/2025 | 23.42 | 24.05 | 23.25 | 23.75 |
| 08/25/2025 | 23.88 | 24.17 | 23.35 | 23.57 |
| 08/26/2025 | 23.67 | 23.79 | 23.49 | 23.49 |
| 08/27/2025 | 23.59 | 24 | 23.39 | 23.95 |
| 08/28/2025 | 24.12 | 24.46 | 23.72 | 24.3 |
| 08/29/2025 | 24.29 | 24.66 | 24.27 | 24.4 |
| 09/01/2025 | 24.43 | 24.7 | 23.9 | 24 |
| 09/02/2025 | 23.8 | 24.22 | 23.52 | 23.65 |
| 09/03/2025 | 23.66 | 23.66 | 23.01 | 23.15 |
| 09/04/2025 | 23.23 | 23.3 | 22.85 | 23.25 |
| 09/05/2025 | 23.4 | 23.58 | 22.96 | 23.45 |
| 09/08/2025 | 23.4 | 23.7 | 23.17 | 23.38 |
| 09/09/2025 | 23.47 | 23.88 | 23.26 | 23.63 |
| 09/10/2025 | 23.65 | 23.73 | 23.17 | 23.5 |
| 09/11/2025 | 23.65 | 24.14 | 23.51 | 23.85 |
| 09/12/2025 | 23.54 | 23.73 | 22.91 | 22.91 |
| 09/15/2025 | 23.01 | 23.29 | 22.72 | 22.99 |
| 09/16/2025 | 22.91 | 23.19 | 22.82 | 23.02 |
| 09/17/2025 | 23.04 | 23.76 | 22.84 | 23.58 |
| 09/18/2025 | 23.62 | 24.24 | 23.53 | 24.07 |
| 09/19/2025 | 24.24 | 24.51 | 23.93 | 24.01 |
| 09/22/2025 | 23.92 | 23.92 | 23.13 | 23.26 |
| 09/23/2025 | 23.27 | 23.85 | 23.25 | 23.47 |
| 09/24/2025 | 23.48 | 23.58 | 23.15 | 23.38 |
| 09/25/2025 | 23.42 | 23.49 | 23.05 | 23.05 |
| 09/26/2025 | 23.12 | 23.37 | 22.77 | 23.14 |
| 09/29/2025 | 23.22 | 23.42 | 22.59 | 22.98 |
| 09/30/2025 | 23.13 | 23.26 | 22.68 | 22.73 |
| 10/01/2025 | 22.82 | 23.09 | 22.41 | 23.05 |
| 10/02/2025 | 23.19 | 23.2 | 22.61 | 22.94 |
| 10/03/2025 | 22.79 | 23.09 | 22.61 | 22.67 |
| 10/06/2025 | 22.82 | 22.82 | 22.14 | 22.47 |
| 10/07/2025 | 22.21 | 22.42 | 21.74 | 22.09 |
| 10/08/2025 | 22.12 | 22.17 | 20.94 | 20.98 |
| 10/09/2025 | 21.05 | 21.19 | 20.67 | 20.87 |
| 10/10/2025 | 20.87 | 21.74 | 20.66 | 21.05 |
| 10/13/2025 | 21.19 | 21.53 | 21.07 | 21.42 |
| 10/14/2025 | 21.4 | 21.4 | 20.99 | 21.38 |
| 10/15/2025 | 21.15 | 21.68 | 21.1 | 21.49 |
| 10/16/2025 | 21.48 | 21.65 | 21.21 | 21.5 |
| 10/17/2025 | 21.72 | 22.18 | 21.47 | 21.94 |
| 10/20/2025 | 22.05 | 22.4 | 21.86 | 22.36 |
| 10/21/2025 | 22.21 | 23.03 | 22.06 | 22.91 |
| 10/22/2025 | 22.81 | 23.17 | 22.66 | 23.02 |
| 10/23/2025 | 23.04 | 23.37 | 22.78 | 22.94 |
| 10/24/2025 | 22.94 | 23.7 | 22.93 | 23.67 |
| 10/27/2025 | 23.57 | 23.78 | 23.44 | 23.44 |
| 10/28/2025 | 23.46 | 23.67 | 23.32 | 23.33 |
| 10/29/2025 | 23.55 | 24.96 | 23.55 | 24.46 |
| 10/30/2025 | 24.24 | 25.7 | 24.1 | 25.67 |
| 10/31/2025 | 25.64 | 25.92 | 25.3 | 25.84 |
| 11/03/2025 | 26.3 | 26.3 | 25.46 | 25.7 |
| 11/04/2025 | 25.64 | 25.8 | 25.28 | 25.3 |
| 11/05/2025 | 25.27 | 25.47 | 24.7 | 25.05 |
| 11/06/2025 | 25.16 | 25.25 | 24.7 | 24.7 |
| 11/07/2025 | 24.53 | 24.92 | 24.45 | 24.85 |
| 11/10/2025 | 24.96 | 25.37 | 24.86 | 25.04 |
| 11/11/2025 | 25.5 | 25.79 | 25.22 | 25.77 |
| 11/12/2025 | 25.81 | 25.93 | 25.42 | 25.74 |
| 11/13/2025 | 25.85 | 25.94 | 25.47 | 25.85 |
| 11/14/2025 | 25.85 | 25.99 | 25.56 | 25.61 |
| 11/17/2025 | 25.45 | 25.64 | 25.31 | 25.58 |
| 11/18/2025 | 25.41 | 25.8 | 25.27 | 25.7 |
| 11/19/2025 | 25.53 | 25.78 | 25.28 | 25.43 |
| 11/21/2025 | 25.3 | 25.39 | 25.07 | 25.18 |
| 11/24/2025 | 25.26 | 25.74 | 25.09 | 25.31 |
| 11/25/2025 | 25.28 | 25.48 | 25.09 | 25.4 |
| 11/26/2025 | 25.52 | 26.18 | 25.25 | 26.03 |
| 11/27/2025 | 26.13 | 26.7 | 25.86 | 26.44 |
| 11/28/2025 | 26.45 | 27.04 | 26.35 | 26.8 |
| 12/01/2025 | 26.81 | 26.83 | 25.96 | 26.36 |
| 12/02/2025 | 26.37 | 26.47 | 25.91 | 26.39 |
| 12/03/2025 | 26.51 | 26.79 | 26.24 | 26.79 |
| 12/04/2025 | 26.93 | 27.57 | 26.82 | 27.57 |
| 12/05/2025 | 27.3 | 27.79 | 25.35 | 25.35 |
| 12/08/2025 | 25.35 | 25.52 | 24.52 | 24.73 |
| 12/09/2025 | 24.39 | 24.74 | 24 | 24.25 |
| 12/10/2025 | 24.3 | 24.48 | 23.61 | 23.68 |
| 12/11/2025 | 23.58 | 24.16 | 23.56 | 23.81 |
| 12/12/2025 | 23.86 | 24.08 | 23.58 | 23.66 |
| 12/15/2025 | 23.99 | 23.99 | 23.52 | 23.57 |
| 12/16/2025 | 23.43 | 23.5 | 22.67 | 22.79 |
| 12/17/2025 | 22.79 | 22.8 | 22.02 | 22.29 |
| 12/18/2025 | 22.39 | 22.51 | 22.02 | 22.38 |
| 12/19/2025 | 22.37 | 23.25 | 22.22 | 22.87 |
| 12/22/2025 | 22.87 | 23.17 | 22.64 | 22.78 |
| 12/23/2025 | 22.73 | 23.37 | 22.57 | 23.18 |
| 12/26/2025 | 23.05 | 23.5 | 23 | 23.36 |
| 12/29/2025 | 23.01 | 23.21 | 22.98 | 23.2 |
| 12/30/2025 | 23.32 | 23.62 | 23.21 | 23.56 |