Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hypera S.A. logo
HYPE3.SA
Hypera S.A.
13:12:07
20.25 R$
0.0000 (%0.00)
Previous Close: 20.1
Day Low₺20.05
Day High₺20.29
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HYPE3.SA: Hypera S.A. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.0818
CLOSE 8.0568

Low

LOW 4.66

High

HIGH 12.76
DATEOPENHIGHLOWCLOSE
04/18/20088.628.668.18.54
04/22/20088.448.718.248.33
04/23/20088.298.337.927.92
04/24/20087.828.157.677.92
04/25/20087.88.017.747.92
04/28/20087.958.037.927.92
04/29/20087.927.977.917.92
04/30/20087.887.977.797.92
05/02/20087.958.637.958.63
05/05/20088.638.638.328.48
05/06/20088.488.488.338.33
05/07/20088.298.358.248.33
05/08/20088.298.428.268.38
05/09/20088.338.638.338.36
05/12/20088.458.638.358.63
05/13/20088.598.748.598.71
05/14/20088.689.018.688.87
05/15/20088.869.228.89.04
05/16/200899.218.959
05/19/20089.159.459.049.04
05/20/20088.928.928.88.84
05/21/20088.898.898.698.84
05/23/20088.699.188.698.84
05/26/20089.019.4599
05/27/20088.989.198.849.13
05/28/20089.219.969.219.95
05/29/20089.7811.259.6610.73
05/30/200810.8411.2510.4911.23
06/02/200811.1612.5911.1611.91
06/03/200812.2612.7611.8512.02
06/04/200811.8112.2611.712.26
06/05/200812.2612.7312.2512.46
06/06/200812.2612.4712.1712.47
06/09/200812.3712.6711.5512.58
06/10/200812.5812.5811.7612.02
06/11/200811.9112.0211.7611.76
06/12/200811.7612.0211.5511.7
06/13/200811.7611.7611.5111.75
06/16/200811.7611.7611.2911.55
06/17/200811.5111.6411.3111.43
06/18/200811.4311.6410.3710.73
06/19/200810.7810.7810.410.63
06/20/200810.4610.5210.2210.37
06/23/200810.4810.4810.3410.36
06/24/200810.3710.379.7110.07
06/25/200810.2210.2210.0210.02
06/26/200810.1110.289.969.96
06/27/20089.7110.229.7110.07
06/30/200810.2210.229.879.87
07/01/20089.789.789.459.71
07/02/20089.7110.119.549.54
07/03/20089.519.89.079.07
07/04/20089.049.218.959.21
07/07/20089.969.969.259.77
07/08/20089.719.959.399.9
07/10/20089.459.719.459.65
07/11/20089.7710.119.5610.11
07/14/200810.1110.119.719.71
07/15/20089.719.719.339.45
07/16/20089.459.719.39.45
07/17/20089.519.518.979.3
07/18/20089.459.458.959.21
07/21/20089.219.369.079.27
07/22/20089.259.369.219.27
07/23/20089.159.49.19.4
07/24/20089.49.669.39.66
07/25/20089.669.719.49.62
07/28/20089.779.959.629.95
07/29/200810.1810.39.719.77
07/30/20089.7110.119.629.66
07/31/20089.659.669.259.62
08/01/20089.569.629.39.56
08/04/20089.459.459.219.4
08/05/20089.719.719.49.51
08/06/20089.599.599.189.51
08/07/20089.519.519.49.51
08/08/20089.229.569.229.51
08/11/20089.519.518.899.18
08/12/20089.459.458.158.29
08/13/20088.488.698.138.13
08/14/20088.098.297.687.68
08/15/20087.928.067.388.06
08/18/20088.188.187.827.97
08/19/20087.748.187.748.07
08/20/20088.188.298.078.18
08/21/20088.428.427.927.92
08/22/20088.138.388.18.1
08/25/20088.078.1688.03
08/26/20088.168.188.168.16
08/27/20088.188.328.158.18
08/28/20088.298.298.168.16
08/29/20087.978.137.978.1
09/01/20088.038.188.038.18
09/02/20088.038.227.978.1
09/03/20088.138.137.777.91
09/04/20088.068.067.37.56
09/05/20087.677.677.157.56
09/08/20087.887.887.627.79
09/09/20087.677.87.477.73
09/10/20087.627.957.627.95
09/11/20087.898.137.748.13
09/12/20088.188.388.138.29
09/15/20088.098.097.597.59
09/16/20087.597.597.157.15
09/17/20087.487.486.86.8
09/18/20086.957.156.446.8
09/19/20086.837.296.837.11
09/22/20087.367.366.837.06
09/23/20087.117.116.686.68
09/24/20086.896.896.76.71
09/25/20086.767.086.687.08
09/26/20086.897.156.897
09/29/20086.956.976.446.55
09/30/20086.556.646.46.64
10/01/20086.656.716.336.71
10/02/20086.556.556.086.14
10/03/20086.146.465.996.08
10/06/20086.036.035.225.37
10/07/20085.415.725.415.58
10/08/20085.325.475.165.47
10/09/20085.525.655.55.58
10/10/20085.415.415.115.16
10/13/20085.255.935.255.93
10/14/20086.146.326.036.03
10/15/20085.915.915.255.32
10/16/20085.385.464.665.22
10/17/20085.265.265.065.1
10/20/20085.165.465.165.37
10/21/20085.375.625.165.52
10/22/20085.495.55.325.37
10/23/20085.415.415.135.29
10/24/20085.145.265.15.13
10/27/20085.135.264.965.26
10/28/20085.375.445.295.44
10/29/20085.445.525.325.52
10/30/20085.626.145.625.96
10/31/20085.785.995.765.99
11/03/20086.326.686.146.65
11/04/20086.747.26.747.15
11/05/20087.157.37.157.24
11/06/20087.117.217.117.21
11/07/20087.367.367.217.21
11/10/20087.267.417.157.3
11/11/20086.956.976.556.95
11/12/20086.896.916.716.71
11/13/20086.716.836.76.79
11/14/20086.896.896.656.74
11/17/20086.746.746.586.68
11/18/20086.686.686.496.49
11/19/20086.556.646.496.55
11/21/20086.596.596.376.46
11/24/20086.556.586.36.44
11/25/20086.496.526.446.44
11/26/20086.446.446.146.37
11/27/20086.376.466.376.46
11/28/20086.466.466.376.46
12/01/20086.446.446.116.4
12/02/20086.46.46.126.14
12/03/20086.146.145.585.58
12/04/20085.595.625.135.19
12/05/20085.195.265.055.26
12/08/20085.355.995.355.99
12/09/20086.036.266.036.23
12/10/20086.276.496.276.4
12/11/20086.496.86.466.65
12/12/20086.496.646.496.49
12/15/20086.596.716.536.53
12/16/20086.556.746.556.74
12/17/20086.747.156.747.03
12/18/20087.157.217.037.03
12/19/20087.097.097.097.09
12/22/20087.067.116.776.8
12/23/20086.836.836.776.77
12/26/20086.916.916.776.77
12/29/20086.836.836.616.65
12/30/20086.656.86.656.8