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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.58
CLOSE 28.5572

Low

LOW 16.62

High

HIGH 36.39
DATEOPENHIGHLOWCLOSE
01/02/202435.8235.8634.9535.21
01/03/202435.2435.4934.7834.9
01/04/202434.9135.0334.4934.62
01/05/202434.2435.6134.2135.29
01/08/202435.2936.3934.9936.29
01/09/202436.0536.1735.0635.43
01/10/202435.3235.6135.135.1
01/11/202435.0635.1734.3934.56
01/12/202434.8235.5734.8235.2
01/15/202435.235.2234.4334.53
01/16/202434.3534.3733.5233.91
01/17/202433.8434.5133.533.5
01/18/202433.533.6532.6433.17
01/19/202433.133.1532.1632.86
01/22/202432.7133.0632.1732.45
01/23/202432.6632.7732.0932.53
01/24/202432.8233.1732.2232.27
01/25/202432.2332.3631.6431.64
01/26/202431.6431.7830.9631.13
01/29/202430.9832.0930.8632
01/30/202432.0232.0830.7131.28
01/31/202431.5532.9731.4931.79
02/01/202431.6832.331.0732.02
02/02/202431.932.1731.2531.32
02/05/202431.2631.5230.9531.34
02/06/202431.3831.9931.3331.78
02/07/202431.7832.931.6332.62
02/08/202432.4232.4431.9332.14
02/09/202432.1532.4231.7531.9
02/14/202431.5931.930.930.9
02/15/202431.1432.1231.131.95
02/16/202432.2733.4231.7733.26
02/19/202433.3733.3732.4532.57
02/20/202432.4833.2132.2232.77
02/21/202432.7633.1132.1933.11
02/22/202433.1933.9633.1833.78
02/23/202433.793433.3533.58
02/26/202433.5434.0133.2833.29
02/27/202433.8234.6533.7134.07
02/28/202434.0134.4133.1534.08
02/29/202434.0634.0732.9232.92
03/01/202432.9934.432.6634.24
03/04/202434.3934.5433.6733.7
03/05/202433.8733.8732.7232.72
03/06/20243334.0132.9233.43
03/07/202433.4333.6632.7932.89
03/08/202432.833.5232.6933.05
03/11/202432.8533.2332.7632.8
03/12/202433.0433.7232.5633.63
03/13/202433.4334.4333.1834.08
03/14/202433.434.2432.0432.82
03/15/202432.8934.2432.8834.15
03/18/202434.1534.6332.9733.35
03/19/202433.2833.6732.9833.34
03/20/202433.2534.9933.1934.84
03/21/202434.6234.9534.3934.84
03/22/202434.3234.7834.0834.15
03/25/202434.3534.3933.7734.14
03/26/202434.1734.1833.3233.37
03/27/202433.3833.733.1433.43
03/28/202433.3733.4932.4232.97
04/01/202433.133.132.3432.35
04/02/202432.2332.4931.8232.03
04/03/202432.0432.0531.2531.61
04/04/202431.6532.6131.5831.66
04/05/202431.6832.2331.2631.26
04/08/202431.2731.6630.9431.19
04/09/202431.2231.8631.2231.39
04/10/202431.3431.5230.6630.8
04/11/202430.813130.0430.16
04/12/202430.1430.2129.7830.08
04/15/202430.0430.1929.3329.42
04/16/202429.3429.8628.9829.45
04/17/202429.6929.6928.228.33
04/18/202428.3728.527.5328.44
04/19/202428.4428.8628.0628.38
04/22/202428.2629.2828.2529.04
04/23/202428.8829.2828.5829.12
04/24/202428.8229.1828.728.81
04/25/202428.8229.0127.1427.18
04/26/202427.4228.6827.3428.58
04/29/202429.3930.4229.2330.11
04/30/202429.9430.129.1129.55
05/02/202430.2230.2529.8229.82
05/03/202430.4630.6429.9330.29
05/06/202430.1730.4629.9730.06
05/07/202430.1730.5330.0330.17
05/08/202429.9430.4829.6230.48
05/09/202430.130.5229.7130.42
05/10/202430.3330.5929.8430.06
05/13/202430.130.5429.9830.39
05/14/202430.4930.6630.2830.45
05/15/202430.5330.5730.0530.39
05/16/202430.5930.5930.0530.31
05/17/202430.0730.4930.0330.36
05/20/202430.033129.9930.9
05/21/20243131.0930.0330.18
05/22/202430.0330.2928.8630.12
05/23/202429.9330.4529.8230.12
05/24/202429.7630.2329.5529.73
05/27/202429.7330.0429.629.98
05/28/202430.3830.3829.6329.93
05/29/202429.8229.9227.8728.13
05/31/202428.2728.3526.7427.17
06/03/202427.1328.8927.1328.63
06/04/202428.6428.8328.128.43
06/05/202428.2728.9428.0628.74
06/06/202428.5729.6328.5229.08
06/07/202428.3528.9528.3528.73
06/10/202428.6328.9328.428.83
06/11/202429.1729.4928.7129.05
06/12/202429.229.428.2828.72
06/13/202428.4328.9628.4328.63
06/14/202428.2928.9428.228.76
06/17/202428.7628.8828.5228.72
06/18/202428.6728.9128.4828.85
06/19/202428.8429.4328.6629.43
06/20/202429.5329.8828.628.82
06/21/202428.9429.0828.4129.08
06/24/202428.9929.4428.8429.26
06/25/202429.2829.442929.41
06/26/202429.1129.3128.7529.09
06/27/202428.8529.4128.8529.34
06/28/202428.9829.4528.7228.72
07/01/202428.2529.072828.96
07/02/202428.7329.3128.6728.72
07/03/202428.9229.2328.6428.9
07/04/202429.2629.2628.6228.85
07/05/202429.1129.5228.7228.97
07/08/202428.9729.2428.4328.75
07/09/202428.5229.0928.4329.09
07/10/202429.1629.6128.9229.23
07/11/202429.3329.528.7528.81
07/12/202428.6829.4928.3229.49
07/15/202429.3829.4128.6328.92
07/16/202428.8929.2128.8229.02
07/17/202428.8229.1628.5528.8
07/18/202428.7528.8528.1728.19
07/19/202428.3728.5228.0528.39
07/22/202428.429.0228.3529
07/23/202428.929.128.2528.71
07/24/202428.6728.7727.8728.02
07/25/202427.9628.1127.7127.92
07/26/202428.1129.5327.429.53
07/29/202429.1129.6729.1129.46
07/30/202429.4629.5629.1229.55
07/31/202429.5529.5528.6928.82
08/01/202428.7828.8327.9328.18
08/02/202428.2228.7328.1128.27
08/05/202427.9829.1527.6129.07
08/06/202428.9130.0628.7929.41
08/07/202429.4529.7629.3329.71
08/08/202429.729.9429.5829.66
08/09/202429.7929.8629.3429.42
08/12/202429.6930.3129.4130.1
08/13/202429.3931.1929.1331.17
08/14/202431.0131.8130.6631.67
08/15/202431.6231.6831.2131.33
08/16/202431.4731.5730.9531
08/19/202431.2332.3830.8632.29
08/20/202431.9732.231.6331.81
08/21/202431.9231.9431.3931.88
08/22/202431.8932.1230.7130.87
08/23/202430.9331.2730.6931.04
08/26/202431.0431.1630.530.76
08/27/202430.8230.8329.8529.96
08/28/202429.8430.3729.630.23
08/29/202430.2330.3529.0329.14
08/30/202429.0529.1528.3128.56
09/02/202428.5628.6428.0128.16
09/03/202428.2328.4927.8928.06
09/04/202428.4228.582828.3
09/05/202428.3128.6128.128.61
09/06/202428.6628.9228.2528.33
09/09/202428.3528.5727.9628.25
09/10/202428.2228.3627.8228.32
09/11/202428.2729.2728.2529.27
09/12/202429.0129.2328.1928.38
09/13/202428.3129.3928.2129.1
09/16/202429.129.9729.0229.08
09/17/202429.0829.3128.8629.3
09/18/202429.0229.6228.8828.98
09/19/202429.0729.1328.328.3
09/20/202427.9728.5327.2427.32
09/23/202427.3227.3426.827.11
09/24/202427.1627.2726.8126.82
09/25/202426.9126.9125.9926.06
09/26/202426.2326.6926.1126.27
09/27/202426.2627.0826.2626.71
09/30/202426.7126.742626.24
10/01/202426.3826.8526.2926.61
10/02/202427.2227.3726.6726.73
10/03/202426.4126.6826.2726.49
10/04/202426.4126.9226.326.81
10/07/202426.9927.3926.7727.36
10/08/202427.1327.6626.9127.56
10/09/202427.2827.4126.7926.89
10/10/202426.7227.2526.5226.69
10/11/202426.4627.0126.3826.62
10/14/202426.8227.5826.6627.14
10/15/202427.1427.627.0727.15
10/16/202427.1627.3526.726.77
10/17/202426.5126.6225.8825.94
10/18/20242626.0525.3525.67
10/21/202422.0126.9221.2226.17
10/22/202426.2828.1526.2828.12
10/23/202427.8828.0826.1127.33
10/24/202425.3328.625.3127.75
10/25/202427.5127.6325.9226.21
10/28/202425.9925.9923.8723.93
10/29/202423.9324.5123.7224.1
10/30/202424.524.5723.9224.11
10/31/202422.4623.1521.8422.1
11/01/202422.3123.1622.2922.72
11/04/20242323.1522.0622.28
11/05/202422.2822.522.122.31
11/06/202422.0122.3321.8822.09
11/07/202422.0222.3821.0921.53
11/08/202421.2221.420.6420.96
11/11/202420.9121.2420.8820.98
11/12/202421.0121.0720.4420.72
11/13/202420.7520.8620.3620.68
11/14/202420.6121.3920.4920.61
11/18/202420.4821.1120.4320.72
11/19/202420.7720.7920.4620.5
11/21/202420.2720.3520.0120.06
11/22/202420.2920.2919.9420.18
11/25/202420.0920.5320.0920.28
11/26/202420.5120.5120.1120.34
11/27/202420.3620.519.9220
11/28/202419.992019.5619.66
11/29/202419.619.7219.1719.52
12/02/202419.4919.9919.4319.69
12/03/202419.6919.9119.519.91
12/04/202419.9120.0619.6219.63
12/05/202419.820.0519.6319.8
12/06/202419.7519.7818.9119
12/09/202419.0619.3518.8818.96
12/10/202419.0919.1418.8119.01
12/11/202418.9619.5218.7819.18
12/12/202419.0619.1118.6718.68
12/13/202418.6118.6318.1718.43
12/16/202418.4518.6117.9418
12/17/202418.0218.217.7117.78
12/18/202417.817.8116.7916.81
12/19/202416.7517.4616.6217.25
12/20/202417.3218.4717.1318.06
12/23/202418.1519.3318.118.66
12/26/202418.4118.8518.1418.17
12/27/202418.3818.4517.9818.04
12/30/202417.9318.317.6518.09