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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.8233
CLOSE 26.8345

Low

LOW 20.09

High

HIGH 32.47
DATEOPENHIGHLOWCLOSE
01/04/201621.6121.8821.0621.4
01/05/201621.1422.0721.1421.65
01/06/201621.3222.221.1521.77
01/07/201621.3221.6421.2321.42
01/08/201621.3321.492121.42
01/11/201621.321.5220.6221.29
01/12/201621.322.1321.1121.98
01/13/201621.8922.3221.8322.02
01/14/201622.1322.521.1221.52
01/15/201621.2121.6121.0621.29
01/18/201621.0621.6820.5621.06
01/19/201621.4521.7420.821.21
01/20/201620.7221.0920.0920.86
01/21/201620.6421.5520.4421.32
01/22/201621.4222.0221.3721.71
01/26/201621.3322.0421.3321.82
01/27/201621.9222.6921.6422.59
01/28/201622.8423.0122.1422.53
01/29/201622.6722.9422.522.69
02/01/201623.3424.1423.1523.94
02/02/201623.6224.323.5223.87
02/03/201624.0924.2423.4323.69
02/04/201623.9424.5423.7724.21
02/05/201624.1524.9324.1524.58
02/10/201624.7624.824.0624.27
02/11/201623.9424.2123.623.9
02/12/201623.924.1523.4723.75
02/15/201624.0524.2423.7823.91
02/16/201624.0324.2123.6924
02/17/201624.2124.4623.7524.31
02/18/201624.1524.7724.0624.61
02/19/201624.4525.2124.2724.76
02/22/201625.0225.2624.0924.76
02/23/201624.6125.2124.424.67
02/24/201624.2724.8624.1824.58
02/25/201624.7325.5224.2325.3
02/26/201625.2725.625.0225.11
02/29/201625.382625.0225.57
03/01/201625.8626.4125.6126.16
03/02/201626.2927.0626.1526.9
03/03/201626.9927.2726.2326.53
03/04/201626.6527.3326.1726.49
03/07/201626.6826.925.9826.23
03/08/201626.3126.6625.9826.38
03/09/201626.5127.1426.4426.68
03/10/201627.2127.5826.4427.19
03/11/201627.0327.8127.0327.55
03/14/201627.4627.6426.9427.25
03/15/201627.1627.5226.4427.06
03/16/201626.8727.526.1726.99
03/17/201627.427.9927.3327.39
03/18/201627.6228.2127.6228.01
03/21/201628.0428.8628.0128.63
03/22/201628.6629.1328.4228.86
03/23/201628.6929.0828.5828.88
03/24/201628.4928.8628.2628.49
03/28/201628.8628.9228.4228.72
03/29/201628.629.1428.628.92
03/30/201629.0329.3428.7328.94
03/31/201628.752928.1728.54
04/01/201628.4628.9528.2428.6
04/04/201628.328.6128.1428.41
04/05/201628.2928.4227.9228.26
04/06/201627.9228.3827.8728.17
04/07/201628.3628.6327.6528.2
04/08/201628.6729.0128.3528.46
04/11/201628.7229.1728.5128.66
04/12/201628.9429.3128.4328.82
04/13/201629.4229.4428.5229.04
04/14/201629.1329.7629.0429.63
04/15/201629.6630.1829.3429.35
04/18/201629.3429.628.6629.01
04/19/201629.229.5328.8529.1
04/20/201628.9129.6828.8129.5
04/22/201629.1329.5128.9129.37
04/25/201629.2329.7229.1929.43
04/26/201629.6329.6928.7629.18
04/27/201629.4829.9328.8529.78
04/28/201629.6930.7829.6530.55
04/29/201630.6331.1130.4330.77
05/02/201630.7931.4430.731.36
05/03/201630.8231.0830.4730.77
05/04/201630.8931.1730.0330.99
05/05/201631.0231.3430.6430.85
05/06/201630.7430.9530.1230.5
05/09/201630.2330.830.0730.5
05/10/201630.8931.5530.6731.31
05/11/201631.9732.1331.4631.82
05/12/201631.7832.4731.631.88
05/13/201631.7232.131.3431.87
05/16/201631.631.7831.3131.59
05/17/201631.5331.7430.9531.04
05/18/201630.6130.8530.2330.44
05/19/201630.2630.5529.8530.23
05/20/201630.2830.4829.4729.97
05/23/201628.8229.8728.8229.6
05/24/201629.6529.9429.2829.41
05/25/201629.6529.6628.928.95
05/27/201628.9529.3428.4828.76
05/30/201628.4829.2428.4828.9
05/31/201628.7729.0528.4428.82
06/01/201628.6829.0628.3128.61
06/02/201628.6429.328.5829.11
06/03/201629.6329.8229.329.6
06/06/201629.929.9329.329.47
06/07/201629.3429.5328.9529.33
06/08/201629.4629.9129.2729.43
06/09/201629.4929.7429.1529.34
06/10/201629.229.228.6828.9
06/13/201628.6428.9928.4228.61
06/14/201628.4828.7127.8128.09
06/15/201628.1328.6727.9528.26
06/16/201628.1728.2827.7228.22
06/17/201628.3228.5128.0328.22
06/20/201628.7129.1828.6128.73
06/21/201628.5829.1528.5829.04
06/22/201628.9529.0528.4528.74
06/23/201628.8929.6228.6729.17
06/24/201628.3228.9328.1228.64
06/27/201628.2628.9228.2528.67
06/28/201626.827.7126.1926.25
06/29/201626.4226.4222.522.5
06/30/201623.2123.7122.7623.6
07/01/201623.9724.1723.6824.03
07/04/201624.1725.0224.1324.67
07/05/201624.5724.6724.0724.39
07/06/201624.3624.3623.8423.97
07/07/201624.1624.9823.9724.69
07/08/201624.9825.1524.824.99
07/11/201625.2525.3724.825.02
07/12/201625.1825.2524.8325.01
07/13/201625.1526.0324.9325.25
07/14/201625.6825.7425.3925.56
07/15/201625.4725.6325.2325.59
07/18/201625.5225.6825.2725.63
07/19/201625.6326.0925.425.94
07/20/201626.1926.2825.2825.96
07/21/201626.0426.0425.6325.88
07/22/201626.0326.225.7825.94
07/25/201626.5126.5425.8826.29
07/26/201626.1927.0426.1726.8
07/27/201626.8227.4626.7527.36
07/28/201626.9227.5426.9127.49
07/29/201627.5927.9327.4727.64
08/01/201627.4427.5426.8727.07
08/02/201627.0427.3126.7426.95
08/03/201626.7127.626.7127.47
08/04/201627.527.927.1527.28
08/05/201627.3427.5927.2127.53
08/08/201627.627.6427.2727.59
08/09/201627.6328.1527.4327.7
08/10/201627.8827.9927.3727.67
08/11/201627.4128.1127.428.05
08/12/201628.1128.2427.8627.92
08/15/201627.828.4127.7328.13
08/16/201627.8928.2827.8528.05
08/17/201627.8528.1327.6428
08/18/201627.7727.9927.4727.56
08/19/201627.2627.9327.2427.69
08/22/201627.4627.5727.127.3
08/23/201627.327.4926.3326.55
08/24/201626.5526.8826.0326.61
08/25/201626.6126.6126.0926.23
08/26/201626.126.925.8726.23
08/29/201626.1626.6626.1626.59
08/30/201626.4626.9426.3626.74
08/31/201626.8126.8726.1926.29
09/01/201626.2626.8125.9226.64
09/02/201626.927.5426.6627.47
09/05/201627.5127.9327.4727.64
09/06/201627.928.6227.6428.41
09/08/201628.4128.4127.7728.13
09/09/201627.827.827.127.24
09/12/201627.7727.8927.3427.5
09/13/201627.527.5426.3326.9
09/14/201626.7127.1726.5626.9
09/15/201626.9127.9526.9127.64
09/16/201627.727.726.7926.95
09/19/201627.1727.1726.8127.05
09/20/201627.0527.2826.8127.03
09/21/201627.127.8826.9527.85
09/22/201628.1128.7227.8528.36
09/23/201628.3828.7128.1228.41
09/26/201628.3928.3927.8228.06
09/27/201628.2528.3127.7628.06
09/28/201628.0628.4127.8828.11
09/29/201628.2128.3127.5728.05
09/30/201627.9828.4827.5928.08
10/03/201628.3529.1128.1328.85
10/04/201629.1429.2728.4128.88
10/05/201629.1429.4728.9629.29
10/06/201629.2929.2928.8329.04
10/07/201629.3229.3228.4428.81
10/10/201629.1329.1428.4128.85
10/11/201628.8528.9328.4228.78
10/13/201628.7828.7827.1527.79
10/14/201627.8628.4827.628.13
10/17/201627.9528.3627.8528.16
10/18/201628.1628.927.9528.61
10/19/201628.6128.928.2428.61
10/20/201628.2928.728.0528.48
10/21/201628.3128.8828.1828.61
10/24/201628.6128.8128.3128.48
10/25/201628.2128.2126.5527.04
10/26/201627.1727.2726.2926.49
10/27/201626.4927.2426.3627.04
10/28/201627.0427.4426.7927.11
10/31/201627.6727.8526.6126.95
11/01/201627.227.326.1326.19
11/03/201626.0626.2525.6325.83
11/04/201625.926.0925.2725.3
11/07/201626.1326.3325.6725.96
11/08/201626.0926.2925.8326.05
11/09/201625.1826.3524.9826.07
11/10/201626.1926.3224.7625.28
11/11/201624.6925.223.8824.46
11/14/201624.1725.2524.0624.78
11/16/201624.7825.8324.6925.38
11/17/201625.732625.225.27
11/18/201625.2725.6724.9825.47
11/21/201625.4325.6925.1125.48
11/22/201625.8326.3825.726.26
11/23/201626.2326.4325.7925.99
11/24/201625.9726.1625.7625.84
11/25/201625.6926.2625.3526
11/28/201625.7426.0925.5425.96
11/29/201625.8225.8625.4425.66
11/30/201625.8926.4125.726.16
12/01/201625.5125.7324.6825.07
12/02/201624.6225.2724.1924.98
12/05/201625.2725.3824.8125.2
12/06/201624.9226.0324.7925.84
12/07/201626.1926.1925.2725.96
12/08/201626.0326.3625.626.06
12/09/201626.226.3625.6326.07
12/12/201625.8925.8924.9825.33
12/13/201625.0225.624.8825.27
12/14/201625.2725.4724.7225.02
12/15/201624.8525.5824.4925.3
12/16/201625.4325.925.1225.37
12/19/201625.3725.5824.8825.12
12/20/201625.325.3324.6524.76
12/21/201624.6324.9724.3524.76
12/22/201625.892624.1424.39
12/23/201624.9925.4324.9925.17
12/26/201625.225.8325.225.63
12/27/201625.9926.4925.926.22
12/28/201626.1526.3825.9926.28
12/29/201626.3326.332626.32