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
HYPE3.SA: Hypera S.A. Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.5311
CLOSE 12.5653
Low
LOW 5.06
High
HIGH 21.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 6.83 | 7.11 | 6.83 | 7.09 |
| 01/05/2009 | 7 | 7.03 | 6.89 | 7.03 |
| 01/06/2009 | 7.03 | 7.03 | 6.95 | 6.95 |
| 01/07/2009 | 6.89 | 6.89 | 6.74 | 6.8 |
| 01/08/2009 | 6.8 | 6.8 | 6.68 | 6.74 |
| 01/09/2009 | 6.83 | 6.83 | 6.74 | 6.8 |
| 01/12/2009 | 6.71 | 6.71 | 6.59 | 6.65 |
| 01/13/2009 | 6.65 | 6.7 | 6.65 | 6.7 |
| 01/14/2009 | 6.7 | 6.7 | 6.65 | 6.65 |
| 01/15/2009 | 6.59 | 6.59 | 6.3 | 6.44 |
| 01/16/2009 | 6.44 | 6.44 | 6.37 | 6.37 |
| 01/19/2009 | 6.38 | 6.4 | 6.2 | 6.29 |
| 01/20/2009 | 6.27 | 6.27 | 5.96 | 6.02 |
| 01/21/2009 | 6.02 | 6.03 | 5.75 | 5.82 |
| 01/22/2009 | 5.78 | 5.78 | 5.52 | 5.58 |
| 01/23/2009 | 5.55 | 5.55 | 5.06 | 5.11 |
| 01/26/2009 | 5.16 | 5.44 | 5.16 | 5.29 |
| 01/27/2009 | 5.38 | 5.99 | 5.38 | 5.73 |
| 01/28/2009 | 5.88 | 6.08 | 5.62 | 5.73 |
| 01/29/2009 | 5.76 | 5.76 | 5.64 | 5.75 |
| 01/30/2009 | 5.62 | 5.78 | 5.62 | 5.72 |
| 02/02/2009 | 5.64 | 5.65 | 5.52 | 5.52 |
| 02/03/2009 | 5.52 | 5.73 | 5.52 | 5.67 |
| 02/04/2009 | 5.72 | 5.81 | 5.72 | 5.81 |
| 02/05/2009 | 5.81 | 6.18 | 5.81 | 6.14 |
| 02/06/2009 | 6.14 | 6.52 | 6.14 | 6.33 |
| 02/09/2009 | 6.4 | 6.49 | 6.24 | 6.4 |
| 02/10/2009 | 6.4 | 6.44 | 6.33 | 6.44 |
| 02/11/2009 | 6.49 | 6.49 | 6.3 | 6.49 |
| 02/12/2009 | 6.47 | 7.15 | 6.32 | 6.65 |
| 02/13/2009 | 6.71 | 6.89 | 6.65 | 6.85 |
| 02/16/2009 | 6.74 | 6.95 | 6.74 | 6.86 |
| 02/17/2009 | 6.83 | 6.86 | 6.74 | 6.77 |
| 02/18/2009 | 6.77 | 6.89 | 6.7 | 6.89 |
| 02/19/2009 | 6.91 | 7.06 | 6.91 | 6.95 |
| 02/20/2009 | 6.8 | 6.95 | 6.8 | 6.95 |
| 02/25/2009 | 6.95 | 6.95 | 6.86 | 6.86 |
| 02/26/2009 | 6.86 | 7.09 | 6.86 | 7.09 |
| 02/27/2009 | 7.06 | 7.18 | 7.06 | 7.18 |
| 03/02/2009 | 7.03 | 7.09 | 6.85 | 7.09 |
| 03/03/2009 | 7.15 | 7.15 | 7.06 | 7.12 |
| 03/04/2009 | 7.21 | 7.21 | 7.15 | 7.15 |
| 03/05/2009 | 6.95 | 7.12 | 6.95 | 7.03 |
| 03/06/2009 | 7.03 | 7.03 | 6.8 | 6.8 |
| 03/09/2009 | 6.89 | 6.89 | 6.4 | 6.4 |
| 03/10/2009 | 6.52 | 6.7 | 6.44 | 6.52 |
| 03/11/2009 | 6.64 | 6.65 | 6.4 | 6.4 |
| 03/12/2009 | 6.23 | 6.65 | 6.2 | 6.65 |
| 03/13/2009 | 6.65 | 6.83 | 6.65 | 6.83 |
| 03/16/2009 | 6.89 | 6.89 | 6.77 | 6.89 |
| 03/17/2009 | 6.89 | 6.97 | 6.85 | 6.97 |
| 03/18/2009 | 6.91 | 7.15 | 6.91 | 7.15 |
| 03/19/2009 | 7.15 | 7.15 | 6.92 | 7.06 |
| 03/20/2009 | 7.06 | 7.06 | 6.89 | 6.89 |
| 03/23/2009 | 7.03 | 7.15 | 7 | 7.15 |
| 03/24/2009 | 7.15 | 7.3 | 7.15 | 7.29 |
| 03/25/2009 | 7.29 | 7.77 | 7.29 | 7.67 |
| 03/26/2009 | 7.67 | 8.1 | 7.67 | 7.97 |
| 03/27/2009 | 8 | 8.07 | 7.97 | 7.97 |
| 03/30/2009 | 7.97 | 8.1 | 7.88 | 8 |
| 03/31/2009 | 8.07 | 8.74 | 8.07 | 8.66 |
| 04/01/2009 | 8.62 | 9.25 | 8.62 | 9.25 |
| 04/02/2009 | 9.25 | 9.87 | 9.25 | 9.51 |
| 04/03/2009 | 9.53 | 9.53 | 8.77 | 8.84 |
| 04/06/2009 | 8.84 | 8.84 | 8.54 | 8.54 |
| 04/07/2009 | 8.44 | 8.69 | 8.33 | 8.69 |
| 04/08/2009 | 8.74 | 8.84 | 8.59 | 8.69 |
| 04/09/2009 | 8.75 | 9.3 | 8.75 | 9.3 |
| 04/13/2009 | 9.21 | 9.21 | 8.95 | 9.21 |
| 04/14/2009 | 8.95 | 8.95 | 8.69 | 8.95 |
| 04/15/2009 | 8.95 | 8.95 | 8.63 | 8.69 |
| 04/16/2009 | 8.69 | 8.69 | 8.54 | 8.54 |
| 04/17/2009 | 8.59 | 8.95 | 8.54 | 8.95 |
| 04/20/2009 | 8.87 | 8.87 | 8.69 | 8.69 |
| 04/22/2009 | 8.72 | 8.81 | 8.44 | 8.44 |
| 04/23/2009 | 8.44 | 8.44 | 8.42 | 8.44 |
| 04/24/2009 | 8.44 | 8.59 | 8.42 | 8.59 |
| 04/27/2009 | 8.45 | 8.63 | 8.38 | 8.51 |
| 04/28/2009 | 8.44 | 8.48 | 8.36 | 8.44 |
| 04/29/2009 | 8.44 | 8.95 | 8.32 | 8.87 |
| 04/30/2009 | 8.95 | 9.56 | 8.95 | 9.56 |
| 05/04/2009 | 9.56 | 9.63 | 9.4 | 9.56 |
| 05/05/2009 | 9.56 | 9.56 | 9.13 | 9.22 |
| 05/06/2009 | 9.22 | 9.39 | 9.13 | 9.25 |
| 05/07/2009 | 9.18 | 9.43 | 9.04 | 9.15 |
| 05/08/2009 | 9.15 | 9.71 | 9.15 | 9.71 |
| 05/11/2009 | 9.71 | 9.77 | 9.71 | 9.71 |
| 05/12/2009 | 9.77 | 10.14 | 9.77 | 9.96 |
| 05/13/2009 | 9.96 | 9.96 | 9.77 | 9.96 |
| 05/14/2009 | 10.04 | 10.22 | 10.02 | 10.11 |
| 05/15/2009 | 10.31 | 10.33 | 10.11 | 10.27 |
| 05/18/2009 | 10.28 | 10.72 | 10.28 | 10.72 |
| 05/19/2009 | 10.73 | 11.05 | 10.73 | 11.05 |
| 05/20/2009 | 11.19 | 11.28 | 11.13 | 11.23 |
| 05/21/2009 | 10.98 | 10.98 | 10.75 | 10.78 |
| 05/22/2009 | 10.98 | 10.99 | 10.72 | 10.72 |
| 05/25/2009 | 10.73 | 10.89 | 10.72 | 10.89 |
| 05/26/2009 | 10.89 | 10.99 | 10.78 | 10.92 |
| 05/27/2009 | 10.89 | 11.04 | 10.78 | 11.04 |
| 05/28/2009 | 10.99 | 11.76 | 10.89 | 11.7 |
| 05/29/2009 | 11.57 | 11.73 | 11.38 | 11.38 |
| 06/01/2009 | 11.57 | 11.6 | 11.48 | 11.51 |
| 06/02/2009 | 11.25 | 11.25 | 10.37 | 10.75 |
| 06/03/2009 | 10.72 | 10.72 | 10.22 | 10.36 |
| 06/04/2009 | 10.18 | 10.37 | 10.11 | 10.16 |
| 06/05/2009 | 10.46 | 10.66 | 10.05 | 10.66 |
| 06/08/2009 | 10.69 | 10.84 | 10.63 | 10.75 |
| 06/09/2009 | 10.69 | 11.23 | 10.57 | 10.57 |
| 06/10/2009 | 10.93 | 11.14 | 10.84 | 11.14 |
| 06/12/2009 | 11.14 | 11.91 | 10.92 | 11.91 |
| 06/15/2009 | 11.78 | 12.88 | 11.7 | 12.26 |
| 06/16/2009 | 12.25 | 12.99 | 11.96 | 12.26 |
| 06/17/2009 | 12.17 | 12.17 | 11.25 | 11.48 |
| 06/18/2009 | 11.55 | 11.99 | 11.51 | 11.76 |
| 06/19/2009 | 11.85 | 12.58 | 11.38 | 12.58 |
| 06/22/2009 | 12.72 | 12.72 | 12.22 | 12.4 |
| 06/23/2009 | 12.67 | 12.7 | 12.32 | 12.52 |
| 06/24/2009 | 12.78 | 13.29 | 12.55 | 12.84 |
| 06/25/2009 | 12.78 | 12.78 | 12.47 | 12.53 |
| 06/26/2009 | 12.32 | 12.32 | 12.11 | 12.17 |
| 06/29/2009 | 12.11 | 12.11 | 11.82 | 11.91 |
| 06/30/2009 | 11.79 | 12.43 | 11.79 | 12.43 |
| 07/01/2009 | 12.28 | 12.52 | 12.02 | 12.26 |
| 07/02/2009 | 12.02 | 12.59 | 11.7 | 12.1 |
| 07/03/2009 | 12.2 | 12.32 | 12.1 | 12.22 |
| 07/06/2009 | 11.91 | 12.84 | 11.91 | 12.81 |
| 07/07/2009 | 13.03 | 13.23 | 12.65 | 12.65 |
| 07/08/2009 | 12.47 | 12.67 | 12.14 | 12.14 |
| 07/10/2009 | 12.22 | 12.37 | 11.82 | 12.05 |
| 07/13/2009 | 11.7 | 12.22 | 11.7 | 12.14 |
| 07/14/2009 | 12.14 | 12.37 | 11.88 | 12.02 |
| 07/15/2009 | 12.02 | 12.43 | 12.02 | 12.26 |
| 07/16/2009 | 12.25 | 12.31 | 11.94 | 12.17 |
| 07/17/2009 | 12.14 | 12.34 | 12.14 | 12.32 |
| 07/20/2009 | 12.2 | 12.32 | 12.17 | 12.26 |
| 07/21/2009 | 12.08 | 12.26 | 12.02 | 12.11 |
| 07/22/2009 | 12.11 | 12.11 | 11.94 | 12.02 |
| 07/23/2009 | 12.05 | 12.26 | 11.99 | 12.23 |
| 07/24/2009 | 12.2 | 12.22 | 12.08 | 12.14 |
| 07/27/2009 | 12.22 | 12.26 | 12.08 | 12.2 |
| 07/28/2009 | 12.2 | 12.79 | 12.16 | 12.5 |
| 07/29/2009 | 12.58 | 13.14 | 12.46 | 13.14 |
| 07/30/2009 | 13.02 | 13.92 | 13.02 | 13.56 |
| 07/31/2009 | 13.7 | 14.12 | 13.55 | 13.89 |
| 08/03/2009 | 13.85 | 15.26 | 13.85 | 14.8 |
| 08/04/2009 | 14.95 | 15.13 | 14.67 | 14.77 |
| 08/05/2009 | 14.51 | 14.73 | 14.11 | 14.57 |
| 08/06/2009 | 14.54 | 14.59 | 14.44 | 14.51 |
| 08/07/2009 | 14.73 | 14.82 | 14.44 | 14.56 |
| 08/10/2009 | 14.57 | 15.29 | 14.54 | 15.18 |
| 08/11/2009 | 15.33 | 16.12 | 15.33 | 16.09 |
| 08/12/2009 | 16.18 | 16.71 | 15.48 | 16.36 |
| 08/13/2009 | 16.51 | 16.62 | 16.24 | 16.27 |
| 08/14/2009 | 16.34 | 16.34 | 15.57 | 15.72 |
| 08/17/2009 | 15.74 | 15.74 | 14.88 | 14.95 |
| 08/18/2009 | 15.13 | 15.29 | 14.92 | 15.24 |
| 08/19/2009 | 15.33 | 15.33 | 14.73 | 14.83 |
| 08/20/2009 | 14.71 | 15.01 | 14.71 | 14.82 |
| 08/21/2009 | 15.07 | 15.36 | 14.76 | 15.33 |
| 08/24/2009 | 15.35 | 16.07 | 15.35 | 15.86 |
| 08/25/2009 | 15.59 | 16.1 | 15.59 | 15.92 |
| 08/26/2009 | 16.1 | 16.1 | 15.84 | 15.92 |
| 08/27/2009 | 15.86 | 16.07 | 15.86 | 15.92 |
| 08/28/2009 | 15.88 | 15.88 | 15.59 | 15.77 |
| 08/31/2009 | 15.65 | 15.65 | 14.95 | 15.33 |
| 09/01/2009 | 15.33 | 15.83 | 14.92 | 14.92 |
| 09/02/2009 | 14.89 | 15.27 | 14.57 | 14.57 |
| 09/03/2009 | 14.85 | 15.01 | 14.7 | 14.88 |
| 09/04/2009 | 14.98 | 15.33 | 14.95 | 15.07 |
| 09/08/2009 | 15.39 | 15.6 | 14.77 | 15.6 |
| 09/09/2009 | 15.59 | 16 | 15.24 | 15.81 |
| 09/10/2009 | 15.92 | 16.09 | 15.84 | 16.03 |
| 09/11/2009 | 15.83 | 16.09 | 15.83 | 16.03 |
| 09/14/2009 | 16.1 | 16.81 | 16.1 | 16.81 |
| 09/15/2009 | 16.81 | 17.66 | 16.77 | 17.39 |
| 09/16/2009 | 17.63 | 17.73 | 16.87 | 17.45 |
| 09/17/2009 | 17.39 | 17.51 | 16.78 | 16.81 |
| 09/18/2009 | 17.1 | 18.01 | 16.81 | 17.63 |
| 09/21/2009 | 17.63 | 17.63 | 17.36 | 17.55 |
| 09/22/2009 | 17.66 | 17.69 | 16.99 | 16.99 |
| 09/23/2009 | 17.45 | 17.63 | 16.95 | 17.3 |
| 09/24/2009 | 17.51 | 17.51 | 17.18 | 17.33 |
| 09/25/2009 | 17.3 | 18.2 | 17.22 | 17.89 |
| 09/28/2009 | 17.89 | 17.98 | 17.19 | 17.89 |
| 09/29/2009 | 17.89 | 17.89 | 17.21 | 17.21 |
| 09/30/2009 | 17.66 | 17.95 | 17.28 | 17.73 |
| 10/01/2009 | 17.42 | 18.04 | 17.25 | 18.02 |
| 10/02/2009 | 18.29 | 18.29 | 17.66 | 17.84 |
| 10/05/2009 | 18.04 | 18.13 | 17.7 | 17.81 |
| 10/06/2009 | 18.04 | 18.04 | 17.73 | 17.89 |
| 10/07/2009 | 17.98 | 17.99 | 17.69 | 17.89 |
| 10/08/2009 | 18.4 | 19.17 | 18.14 | 18.4 |
| 10/09/2009 | 18.66 | 18.66 | 18.23 | 18.4 |
| 10/13/2009 | 18.42 | 18.49 | 18.16 | 18.23 |
| 10/14/2009 | 18.38 | 18.54 | 18.07 | 18.14 |
| 10/15/2009 | 18.32 | 18.35 | 18.02 | 18.14 |
| 10/16/2009 | 18.05 | 18.48 | 17.89 | 18.48 |
| 10/19/2009 | 18.48 | 18.79 | 18.4 | 18.64 |
| 10/20/2009 | 18.14 | 18.14 | 17.66 | 17.89 |
| 10/21/2009 | 17.99 | 18.46 | 17.99 | 18.02 |
| 10/22/2009 | 18.4 | 18.4 | 17.27 | 17.39 |
| 10/23/2009 | 17.69 | 17.69 | 17.18 | 17.39 |
| 10/26/2009 | 17.39 | 17.54 | 17.39 | 17.39 |
| 10/27/2009 | 17.39 | 17.66 | 17.39 | 17.57 |
| 10/28/2009 | 17.43 | 17.54 | 17.28 | 17.39 |
| 10/29/2009 | 17.39 | 18.04 | 17.39 | 17.89 |
| 10/30/2009 | 17.9 | 18.43 | 17.67 | 18.43 |
| 11/03/2009 | 17.89 | 18.2 | 17.07 | 17.61 |
| 11/04/2009 | 17.8 | 17.8 | 17.22 | 17.31 |
| 11/05/2009 | 17.13 | 17.22 | 16.54 | 16.92 |
| 11/06/2009 | 17.22 | 17.89 | 16.99 | 17.28 |
| 11/09/2009 | 17.63 | 17.63 | 17.22 | 17.28 |
| 11/10/2009 | 17.28 | 17.28 | 16.4 | 17.13 |
| 11/11/2009 | 16.81 | 17.02 | 16.5 | 16.5 |
| 11/12/2009 | 16.5 | 16.66 | 16.36 | 16.36 |
| 11/13/2009 | 16.36 | 16.66 | 16.31 | 16.5 |
| 11/16/2009 | 16.75 | 16.95 | 16.54 | 16.95 |
| 11/17/2009 | 16.93 | 17.13 | 16.71 | 16.87 |
| 11/18/2009 | 16.95 | 17.48 | 16.87 | 17.31 |
| 11/19/2009 | 17.05 | 17.63 | 17.04 | 17.63 |
| 11/23/2009 | 17.69 | 18.14 | 17.69 | 18.13 |
| 11/24/2009 | 18.17 | 18.42 | 18.16 | 18.25 |
| 11/25/2009 | 18.4 | 18.46 | 18.07 | 18.4 |
| 11/26/2009 | 18.2 | 18.52 | 18.02 | 18.14 |
| 11/27/2009 | 17.99 | 18.28 | 17.89 | 18.28 |
| 11/30/2009 | 18.26 | 19.26 | 18.16 | 19.07 |
| 12/01/2009 | 18.97 | 19.07 | 18.58 | 18.87 |
| 12/02/2009 | 19.11 | 20.44 | 18.91 | 19.43 |
| 12/03/2009 | 19.43 | 20.17 | 19.11 | 19.69 |
| 12/04/2009 | 19.43 | 20.18 | 19.08 | 19.91 |
| 12/07/2009 | 20.55 | 21.47 | 20.21 | 20.83 |
| 12/08/2009 | 20.85 | 20.96 | 20.46 | 20.7 |
| 12/09/2009 | 20.47 | 20.67 | 20.08 | 20.4 |
| 12/10/2009 | 20.7 | 20.7 | 20.26 | 20.44 |
| 12/11/2009 | 20.44 | 20.61 | 20.02 | 20.35 |
| 12/14/2009 | 20.55 | 20.89 | 20.44 | 20.65 |
| 12/15/2009 | 20.14 | 21.17 | 20.14 | 21.09 |
| 12/16/2009 | 21.33 | 21.33 | 20.09 | 20.09 |
| 12/17/2009 | 20.44 | 20.44 | 20.05 | 20.18 |
| 12/18/2009 | 20.55 | 20.85 | 19.94 | 19.94 |
| 12/21/2009 | 20.03 | 20.18 | 19.53 | 19.53 |
| 12/22/2009 | 19.59 | 20.12 | 19.49 | 19.53 |
| 12/23/2009 | 19.84 | 19.84 | 19.17 | 19.43 |
| 12/28/2009 | 19.43 | 20.09 | 19.43 | 19.88 |
| 12/29/2009 | 19.88 | 20.09 | 19.59 | 19.97 |
| 12/30/2009 | 19.97 | 20.44 | 19.85 | 20.44 |