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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.3674
CLOSE 24.3305

Low

LOW 20.31

High

HIGH 30.92
DATEOPENHIGHLOWCLOSE
01/04/201020.3521.0620.3520.94
01/05/201021.0521.3920.8821.21
01/06/201021.3922.521.0222.04
01/07/201022.3322.9421.6822.3
01/08/201022.6223.422.522.91
01/11/201023.1323.6222.1622.54
01/12/201022.5422.5421.5121.62
01/13/201021.7621.9721.2121.33
01/14/201021.4222.1820.8622.18
01/15/201022.3922.4721.6221.98
01/18/201021.8922.2321.3221.47
01/19/201021.3622.5621.3622.12
01/20/201022.092321.7922.18
01/21/201022.7823.1621.6821.98
01/22/201021.9822.2921.5121.88
01/26/201021.7721.7720.3121.51
01/27/201021.2321.9720.6521.73
01/28/201022.0722.3321.6822.24
01/29/201022.2422.6521.9822.19
02/01/201022.1923.421.8322.89
02/02/201023.1924.4822.7824.33
02/03/201024.1324.7423.6524.48
02/04/201024.4824.5423.6324.24
02/05/201023.5323.9222.0322.38
02/08/201022.9522.9521.4722.18
02/09/201022.4423.8322.4423.31
02/10/201023.7223.8322.2122.5
02/11/201022.5622.7822.0122.54
02/12/201022.5722.5721.5121.51
02/17/201021.9822.521.822.29
02/18/201022.3623.1522.1523.06
02/19/201022.823.522.4823.25
02/22/201023.5423.8323.3123.4
02/23/201022.52321.8621.98
02/24/201022.0422.3921.2121.77
02/25/201021.4721.9421.2421.94
02/26/201022.0322.3921.3522.06
03/01/201021.9722.2121.7121.8
03/02/201021.8322.521.5421.58
03/03/201021.5422.3321.5421.85
03/04/201021.8822.1921.4221.54
03/05/201021.9222.3321.7722.03
03/08/201022.3622.8822.2722.8
03/09/201022.9123.422.3222.38
03/10/201022.1922.8822.1922.39
03/11/201022.522.8322.3922.69
03/12/201022.7822.7822.2722.33
03/15/201022.322.8922.322.78
03/16/201022.8123.5122.823.25
03/17/201023.2523.5122.8622.94
03/18/201022.9723.122.4122.41
03/19/201022.5922.9822.5622.91
03/22/201022.82322.2122.41
03/23/201022.6822.6822.0622.29
03/24/201022.3622.3621.5621.58
03/25/201021.7721.9820.7621.17
03/26/201021.1721.4820.9121.17
03/29/201021.3321.5620.9721.21
03/30/201021.1721.4721.1721.47
03/31/201021.4722.2921.1722.24
04/01/201022.523.622.323.36
04/05/201023.1823.7222.7523.72
04/06/201023.6225.0423.5325.04
04/07/201024.9325.4624.6925.11
04/08/201024.9525.424.625.07
04/09/201025.125.4524.3624.43
04/12/201024.3925.1424.3624.84
04/13/201024.7524.8323.9224.28
04/14/201024.3324.5423.7224.18
04/15/201024.3425.1424.2825.14
04/16/201025.1425.1424.2824.39
04/19/201024.0824.9923.9324.84
04/20/201024.925.1324.424.54
04/22/201024.3324.5423.9624.02
04/23/201024.0224.5223.9824.34
04/26/201024.5124.9524.4324.8
04/27/201024.7724.7724.1524.42
04/28/201024.8424.8424.3324.64
04/29/201024.8125.0224.3624.8
04/30/201024.625.1124.3324.54
05/03/201024.7425.3124.3624.74
05/04/201024.5525.1423.7223.92
05/05/201023.8325.2523.3723.77
05/06/201023.5123.7722.322.75
05/07/201023.0923.2221.7322.29
05/10/201023.6224.9323.5724.74
05/11/201024.3924.7424.2124.39
05/12/201024.5424.9324.5124.9
05/13/201024.6626.2824.5825.87
05/14/201025.4626.0524.6424.77
05/17/201024.8625.7224.0225.55
05/18/201025.6326.1724.8424.98
05/19/201024.6125.8124.4324.69
05/20/201024.3324.6122.6923
05/21/201023.323.6322.523.37
05/24/201023.5123.9223.4823.62
05/25/201023.1324.4622.8823.62
05/26/201024.2125.5523.9225.55
05/27/201025.3425.4624.825.29
05/28/201025.4325.5524.8425.25
05/31/201025.4625.4624.6625.14
06/01/201024.9225.1124.4324.54
06/02/201024.6325.2924.4825.01
06/04/201024.8425.0524.4324.54
06/07/201024.6425.2524.5424.74
06/08/201024.9524.9624.4524.54
06/09/201024.6725.1124.5124.58
06/10/201025.0125.0123.3323.72
06/11/201023.7724.0122.8122.85
06/14/201023.123.2822.8522.91
06/15/201022.9724.1822.9724.05
06/16/201023.8924.6123.8924.39
06/17/201024.2724.6423.5424.39
06/18/201024.3924.5123.9924.33
06/21/201024.4324.5824.1524.39
06/22/201024.3624.5124.2424.28
06/23/201024.2824.5423.9324.24
06/24/201024.3924.3923.6324.13
06/25/201023.9524.6323.9524.54
06/28/201024.6425.0424.5524.8
06/29/201024.3925.1124.2424.39
06/30/201024.5224.6123.5423.69
07/01/201023.624.542324.04
07/02/201024.2525.0424.1824.39
07/05/201024.2424.4323.4823.78
07/06/201023.9524.4223.1323.51
07/07/201023.5923.6322.9123.03
07/08/201023.3123.3122.8122.91
07/12/201023.123.1622.7122.92
07/13/201023.0623.8323.0623.83
07/14/201023.5123.7423.2223.3
07/15/201023.423.622.322.85
07/16/201022.822.9221.7421.88
07/19/201021.9422.2121.521.77
07/20/201021.8821.9221.3621.77
07/21/201021.9522.1821.7721.83
07/22/201022.2122.4722.0922.47
07/23/201022.6522.6522.3522.59
07/26/201022.6523.2422.523.24
07/27/201023.2523.8123.0623.62
07/28/201023.6223.722323.1
07/29/201023.3123.5122.5923.36
07/30/201023.2523.9222.9123.4
08/02/201023.7823.8723.3123.66
08/03/201023.7123.7123.1923.46
08/04/201023.424.0223.423.92
08/05/201023.7723.8323.1823.33
08/06/201023.3323.3322.5922.75
08/09/201023.2423.8322.6523.4
08/10/201023.2123.2522.822.8
08/11/201022.7823.3122.5623.16
08/12/201023.1523.6623.1323.62
08/13/201023.423.7222.9122.91
08/16/201023.5123.5122.6222.8
08/17/201022.9423.3722.622.81
08/18/201022.7423.4322.6823.4
08/19/201023.4323.8323.2223.83
08/20/201023.2124.0723.1224.01
08/23/201024.0224.2423.5123.63
08/24/201023.3623.8123.1523.51
08/25/201023.1523.422.6522.8
08/26/201023.123.4522.7523.21
08/27/201023.3124.2123.1323.92
08/30/201023.9224.1323.6823.92
08/31/201023.8923.9223.3923.65
09/01/201023.7223.8923.1623.57
09/02/201023.5723.823.1323.16
09/03/201023.2123.662323.16
09/06/201023.3423.3422.7122.85
09/08/201022.9422.9422.7822.85
09/09/201022.9423.522.9423.4
09/10/201023.5124.1223.2824.02
09/13/201024.1825.4624.1824.55
09/14/201024.5424.824.0824.39
09/15/201024.2125.0524.2125.05
09/16/201025.0525.0524.4624.66
09/17/201024.6124.9224.2224.33
09/20/201024.5224.8424.424.74
09/21/201024.7224.924.3624.58
09/22/201024.4524.8924.2124.64
09/23/201024.6325.5524.4525.2
09/24/201025.4925.5124.5725.25
09/27/201025.3426.5825.3425.97
09/28/201026.3526.4725.926.02
09/29/201025.9726.8825.6926.22
09/30/201026.1426.8825.8726.88
10/01/201026.8827.6726.7227.67
10/04/201027.827.827.0527.35
10/05/201027.2428.9427.2428.2
10/06/201029.1329.1328.1428.62
10/07/201028.8329.0927.9629.03
10/08/201028.6729.5428.6729.29
10/11/201029.2730.3629.2730.15
10/13/201030.1630.9229.3529.35
10/14/201029.5629.5627.6527.79
10/15/201028.1729.0427.6128
10/18/201027.9628.7327.6428.36
10/19/201027.828.0827.2427.46
10/20/201027.4628.527.4628.32
10/21/201028.6229.1328.4729.13
10/22/201029.1329.2728.6228.88
10/25/201029.1329.4428.8529.24
10/26/201029.1829.528.2729.39
10/27/201029.1329.4728.9229.13
10/28/201028.9529.528.4728.62
10/29/201028.9829.1228.3828.62
11/01/201028.8829.128.6128.71
11/03/201029.0729.3528.7928.88
11/04/201029.2929.4428.6528.94
11/05/201028.9429.1628.4229
11/08/201029.0329.0328.3928.42
11/09/201028.4228.828.3228.47
11/10/20102828.5327.3428.06
11/11/201028.0828.2426.7927.4
11/12/201027.1127.5926.5326.9
11/16/201027.0827.0825.4326.02
11/17/201026.5326.9326.2826.34
11/18/201026.9427.2326.527.06
11/19/201027.0927.7426.7327.59
11/22/201027.5927.9426.7626.84
11/23/201026.5826.7625.8726.13
11/24/201026.5826.9426.2826.73
11/25/201026.9327.2626.526.88
11/26/201026.7527.226.4326.88
11/29/201027.2427.2626.6626.99
11/30/201026.9727.7326.2227.73
12/01/201028.1728.5927.9328.51
12/02/201028.6228.6227.7127.73
12/03/201027.8228.0527.3527.49
12/06/201027.527.6126.5326.53
12/07/201026.8827.0326.1726.37
12/08/201026.5626.5825.225.49
12/09/201025.7225.7624.6425.35
12/10/201025.6626.1725.2626.17
12/13/201026.3526.8226.3526.73
12/14/201026.7326.7926.0726.07
12/15/201025.8125.8125.2625.31
12/16/201025.4825.9124.825.05
12/17/201025.2525.5424.6925.2
12/20/201023.4224.5223.4223.62
12/21/201023.8323.8323.5123.72
12/22/201023.8323.8622.6923.1
12/23/201022.9723.2522.9123
12/27/201022.9822.9822.2422.44
12/28/201022.5322.7121.9822.23
12/29/201022.2922.9722.122.91
12/30/201023.1923.5322.823.03