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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.966
CLOSE 22.9962

Low

LOW 17.61

High

HIGH 28.87
DATEOPENHIGHLOWCLOSE
01/02/202517.8818.0917.6317.83
01/03/202517.8317.9217.6117.92
01/06/202518.118.5918.0318.03
01/07/202518.3118.7617.9718.01
01/08/202517.918.3217.8218.03
01/09/20251818.1817.7117.93
01/10/202517.8218.0717.7317.82
01/13/202517.7818.2217.7417.98
01/14/202517.8818.2617.8218.07
01/15/202518.2818.4818.0518.4
01/16/202518.2218.3517.9518.09
01/17/202518.0918.417.7818.29
01/20/202518.2718.4717.9218.38
01/21/202518.2918.4918.1918.44
01/22/202518.4418.5418.1818.33
01/23/202518.4918.5318.0618.34
01/24/202518.5218.6318.2618.4
01/27/202518.4118.9318.3118.8
01/28/202518.8819.0218.0918.17
01/29/202518.1718.3418.0218.1
01/30/202518.1218.5718.1218.4
01/31/202518.4518.618.0818.28
02/03/202518.2818.9618.0918.75
02/04/202518.6819.1818.4418.98
02/05/202519.119.1318.7818.97
02/06/202518.8719.0918.8719
02/07/202518.9918.9918.4818.54
02/10/202518.8219.0718.5718.76
02/11/202518.8719.3418.7819.18
02/12/202518.8219.5918.7119.39
02/13/202519.2919.4918.9719.35
02/14/202519.3819.8519.3819.72
02/17/202519.7520.5419.6420.12
02/18/202520.0820.720.0120.5
02/19/202520.3520.4819.9319.98
02/20/20252020.1519.9220.01
02/21/202519.9620.119.419.52
02/24/202519.6919.691919.2
02/25/202519.2419.5419.219.2
02/26/202519.3219.4819.1419.25
02/27/202519.2719.4319.1419.26
02/28/202519.119.3718.6619.05
03/05/202518.6419.8918.3219.6
03/06/202519.7320.0519.4919.67
03/07/202519.5419.7819.3919.54
03/10/202519.4320.1318.9519.03
03/11/202519.0319.451919.2
03/12/202519.2719.9519.0919.74
03/13/202519.820.2519.7220.13
03/14/202520.2820.5120.1520.34
03/17/202520.3120.6919.8720.53
03/18/202520.4420.5620.0520.21
03/19/202520.2420.3119.9620.08
03/20/20252020.1519.4719.61
03/21/202518.6921.0618.6920.38
03/24/202520.4620.8319.9920.06
03/25/202520.0120.472020.21
03/26/202520.320.3919.4519.89
03/27/202519.8920.0619.5219.73
03/28/202519.4820.1519.219.76
03/31/202519.5619.6319.2319.37
04/01/202519.1819.8419.1619.55
04/02/202519.6720.4319.5420.17
04/03/202520.1120.7220.1120.55
04/04/202520.3620.5919.9520.33
04/07/202519.9720.5719.6920.07
04/08/202519.9420.1119.0619.37
04/09/202519.2920.3119.1719.76
04/10/202519.6419.7919.1819.34
04/11/202519.6319.6319.2219.37
04/14/202519.6219.7519.519.72
04/15/202519.5319.9819.5319.78
04/16/202519.7220.2119.7219.86
04/17/202519.620.0119.5619.97
04/22/202519.9720.6519.8320.56
04/23/202520.8321.6520.7221.02
04/24/202520.5123.6820.5123.6
04/25/202523.3924.4423.0524.03
04/28/202523.8523.9322.9723.08
04/29/202522.8823.6122.8823.32
04/30/20252324.122324.12
05/02/20252424.0422.7722.97
05/05/202522.7523.0922.6322.78
05/06/202523.0523.5222.8823.28
05/07/202523.5623.5622.5622.8
05/08/202523.5723.5822.6422.8
05/09/202522.9523.0422.4223.04
05/12/202523.1723.2522.6423.14
05/13/202523.2623.7422.9623.42
05/14/202523.5724.5623.4124.4
05/15/202524.525.0724.524.69
05/16/202524.5825.0424.4724.92
05/19/202524.9225.4624.8725.05
05/20/202525.0725.3624.4224.75
05/21/202524.7524.7623.6323.72
05/22/202523.7425.123.6424.2
05/23/202524.224.7423.0424.45
05/26/202524.4825.4824.4825.18
05/27/202525.526.2525.3225.66
05/28/202525.725.8824.9225.24
05/29/202525.2425.5824.9925.4
05/30/202525.3925.5124.925.4
06/02/202525.4925.7525.125.33
06/03/202525.0225.925.0225.68
06/04/202525.726.7725.726.31
06/05/202526.4526.8526.0226.4
06/06/202526.5426.8325.9225.99
06/09/202525.9226.0625.425.93
06/10/202525.9326.9225.726.59
06/11/202526.3627.2926.2526.85
06/12/202526.3327.6726.3127.53
06/13/20252728.152727.8
06/16/202527.9528.8727.7528.41
06/17/202528.4128.7427.7227.8
06/18/202528.4228.6527.5127.69
06/20/202527.5127.7727.2727.47
06/23/202527.4627.8927.2827.78
06/24/202527.9228.2627.7928
06/25/202527.8528.1726.8327.36
06/26/202527.5127.5926.9527.38
06/27/202526.8427.1126.7226.85
06/30/202526.6627.3726.6427.19
07/01/202527.3427.7827.127.71
07/02/202527.8127.9427.0527.45
07/03/202527.472827.3527.5
07/04/202527.6528.2927.5327.7
07/07/202527.828.2527.627.8
07/08/202527.9127.9627.327.57
07/09/202527.427.6326.9527.13
07/10/202526.7127.1626.2627.09
07/11/202527.0427.3326.6127.01
07/14/202526.927.0526.6126.89
07/15/20252727.3226.9127.2
07/16/202527.428.3527.0827.97
07/17/202527.927.9126.6926.73
07/18/202526.6126.9626.0926.42
07/21/202526.4726.6425.7826.02
07/22/202526.0126.2525.7425.92
07/23/202525.8526.6625.5626.48
07/24/202525.9826.4525.9526.16
07/25/202526.1826.382626.26
07/28/202526.2626.5325.5725.87
07/29/202525.8525.8925.4125.8
07/30/202525.5526.4125.4426.04
07/31/202525.825.9525.225.71
08/01/202526.1526.2425.5525.88
08/04/202525.8926.425.0925.25
08/05/202525.325.324.7525.06
08/06/202525.325.3224.725.16
08/07/202525.4525.5623.8924.22
08/08/202524.2924.2922.9723.19
08/11/202523.1723.3822.8123.1
08/12/202523.1623.7222.3622.81
08/13/202522.823.1122.4622.93
08/14/202522.723.3822.6423
08/15/202522.9423.122.5622.82
08/18/202522.923.1122.7823.05
08/19/202523.0523.422.7923.16
08/20/202522.9623.6122.9523.25
08/21/202523.1123.423.0323.24
08/22/202523.4224.0523.2523.75
08/25/202523.8824.1723.3523.57
08/26/202523.6723.7923.4923.49
08/27/202523.592423.3923.95
08/28/202524.1224.4623.7224.3
08/29/202524.2924.6624.2724.4
09/01/202524.4324.723.924
09/02/202523.824.2223.5223.65
09/03/202523.6623.6623.0123.15
09/04/202523.2323.322.8523.25
09/05/202523.423.5822.9623.45
09/08/202523.423.723.1723.38
09/09/202523.4723.8823.2623.63
09/10/202523.6523.7323.1723.5
09/11/202523.6524.1423.5123.85
09/12/202523.5423.7322.9122.91
09/15/202523.0123.2922.7222.99
09/16/202522.9123.1922.8223.02
09/17/202523.0423.7622.8423.58
09/18/202523.6224.2423.5324.07
09/19/202524.2424.5123.9324.01
09/22/202523.9223.9223.1323.26
09/23/202523.2723.8523.2523.47
09/24/202523.4823.5823.1523.38
09/25/202523.4223.4923.0523.05
09/26/202523.1223.3722.7723.14
09/29/202523.2223.4222.5922.98
09/30/202523.1323.2622.6822.73
10/01/202522.8223.0922.4123.05
10/02/202523.1923.222.6122.94
10/03/202522.7923.0922.6122.67
10/06/202522.8222.8222.1422.47
10/07/202522.2122.4221.7422.09
10/08/202522.1222.1720.9420.98
10/09/202521.0521.1920.6720.87
10/10/202520.8721.7420.6621.05
10/13/202521.1921.5321.0721.42
10/14/202521.421.420.9921.38
10/15/202521.1521.6821.121.49
10/16/202521.4821.6521.2121.5
10/17/202521.7222.1821.4721.94
10/20/202522.0522.421.8622.36
10/21/202522.2123.0322.0622.91
10/22/202522.8123.1722.6623.02
10/23/202523.0423.3722.7822.94
10/24/202522.9423.722.9323.67
10/27/202523.5723.7823.4423.44
10/28/202523.4623.6723.3223.33
10/29/202523.5524.9623.5524.46
10/30/202524.2425.724.125.67
10/31/202525.6425.9225.325.84
11/03/202526.326.325.4625.7
11/04/202525.6425.825.2825.3
11/05/202525.2725.4724.725.05
11/06/202525.1625.2524.724.7
11/07/202524.5324.9224.4524.85
11/10/202524.9625.3724.8625.04
11/11/202525.525.7925.2225.77
11/12/202525.8125.9325.4225.74
11/13/202525.8525.9425.4725.85
11/14/202525.8525.9925.5625.61
11/17/202525.4525.6425.3125.58
11/18/202525.4125.825.2725.7
11/19/202525.5325.7825.2825.43
11/21/202525.325.3925.0725.18
11/24/202525.2625.7425.0925.31
11/25/202525.2825.4825.0925.4
11/26/202525.5226.1825.2526.03
11/27/202526.1326.725.8626.44
11/28/202526.4527.0426.3526.8
12/01/202526.8126.8325.9626.36
12/02/202526.3726.4725.9126.39
12/03/202526.5126.7926.2426.79
12/04/202526.9327.5726.8227.57
12/05/202527.327.7925.3525.35
12/08/202525.3525.5224.5224.73
12/09/202524.3924.742424.25
12/10/202524.324.4823.6123.68
12/11/202523.5824.1623.5623.81
12/12/202523.8624.0823.5823.66
12/15/202523.9923.9923.5223.57
12/16/202523.4323.522.6722.79
12/17/202522.7922.822.0222.29
12/18/202522.3922.5122.0222.38
12/19/202522.3723.2522.2222.87
12/22/202522.8723.1722.6422.78
12/23/202522.7323.3722.5723.18
12/26/202523.0523.52323.36
12/29/202523.0123.2122.9823.2
12/30/202523.3223.6223.2123.56