São Paulo - Delayed Quote BRL

Hypera S.A. (HYPE3.SA)

Compare
18.40
+0.06
+(0.33%)
At close: January 24 at 6:07:43 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202518.5218.6318.2618.4018.406,822,200
Jan 23, 202518.4918.5318.0618.3418.343,245,100
Jan 22, 202518.4418.5518.1818.3318.334,620,700
Jan 21, 202518.2918.4918.1918.4418.443,239,500
Jan 20, 202518.2718.4717.9218.3818.382,128,200
Jan 17, 202518.0918.4017.7818.2918.294,948,800
Jan 16, 202518.2218.3517.9518.0918.092,433,300
Jan 15, 202518.2818.4818.0518.4018.403,455,100
Jan 14, 202517.8718.2617.8218.0718.074,147,200
Jan 13, 202517.7818.2217.7417.9817.984,927,000
Jan 10, 202517.8218.0717.7317.8217.824,876,500
Jan 9, 202518.0018.1817.7117.9317.933,113,700
Jan 8, 202517.9018.3217.8218.0318.033,167,900
Jan 7, 202518.3118.7617.9718.0118.014,487,100
Jan 6, 202518.1018.5918.0318.0318.034,008,900
Jan 3, 202517.8317.9217.6117.9217.929,451,200
Jan 2, 202517.8718.0917.6317.8317.832,512,400
Dec 30, 2024 0.29 Dividend
Dec 30, 202417.9318.3017.6518.0918.094,149,600
Dec 27, 202418.3818.4617.9718.0317.743,779,300
Dec 26, 202418.4018.8518.1418.1717.884,362,300
Dec 23, 202418.1519.3218.0918.6518.359,214,700
Dec 20, 202417.3118.4717.1318.0517.7612,241,300
Dec 19, 202416.7417.4616.6217.2516.977,793,600
Dec 18, 202417.8017.8116.7816.8016.535,686,100
Dec 17, 202418.0118.2017.7017.7717.487,292,100
Dec 16, 202418.4518.6017.9317.9917.705,602,000
Dec 13, 202418.6018.6218.1718.4218.125,295,400
Dec 12, 202419.0519.1118.6618.6718.376,587,000
Dec 11, 202418.9519.5218.7819.1818.875,630,600
Dec 10, 202419.0919.1418.8119.0018.695,305,900
Dec 9, 202419.0519.3418.8818.9518.643,077,900
Dec 6, 202419.7519.7818.9018.9918.683,591,400
Dec 5, 202419.8020.0419.6219.8019.484,471,700
Dec 4, 202419.9020.0519.6119.6219.304,256,100
Dec 3, 202419.6819.9019.5019.9019.582,885,200
Dec 2, 202419.4919.9819.4319.6819.363,220,300
Nov 29, 202419.5919.7119.1719.5219.215,575,700
Nov 28, 202419.9819.9919.5519.6519.333,588,400
Nov 27, 202420.3520.5019.9119.9919.674,214,800
Nov 26, 202420.5120.5120.1120.3320.003,522,300
Nov 25, 202420.0920.5220.0920.2719.944,769,700
Nov 22, 202420.2820.2819.9320.1819.853,781,700
Nov 21, 202420.2620.3420.0020.0519.734,493,600
Nov 19, 202420.7720.7920.4620.5020.175,115,700
Nov 18, 202420.4821.1120.4320.7120.386,117,900
Nov 14, 202420.6021.3920.4920.6020.277,406,700
Nov 13, 202420.7520.8520.3520.6720.345,811,200
Nov 12, 202421.0021.0720.4420.7120.385,685,400
Nov 11, 202420.9021.2320.8720.9720.634,486,500
Nov 8, 202421.2121.4020.6320.9520.619,637,200
Nov 7, 202422.0122.3821.0921.5221.177,368,100
Nov 6, 202422.0022.3221.8722.0921.735,724,800
Nov 5, 202422.2722.4922.1022.3021.942,899,000
Nov 4, 202422.9923.1422.0622.2721.917,017,500
Nov 1, 202422.3023.1522.2822.7222.359,578,000
Oct 31, 202422.4523.1421.8322.1021.7416,243,300
Oct 30, 202424.4924.5623.9124.1023.713,670,000
Oct 29, 202423.9224.5023.7224.0923.707,600,400
Oct 28, 202425.9925.9923.8623.9223.5315,425,700
Oct 25, 202427.5027.6225.9126.2025.7813,663,300
Oct 24, 202425.3328.5925.3127.7427.2937,160,400
Oct 23, 202427.8728.0726.1027.3226.8810,856,200
Oct 22, 202426.2828.1426.2828.1127.6611,627,100
Oct 21, 202422.0026.9221.2126.1625.7444,544,900
Oct 18, 202426.0026.0425.3525.6725.266,032,800
Oct 17, 202426.5026.6225.8725.9425.526,549,800
Oct 16, 202427.1527.3426.6926.7626.337,498,100
Oct 15, 202427.1327.6027.0627.1426.702,870,100
Oct 14, 202426.8127.5826.6527.1326.694,610,600
Oct 11, 202426.4527.0026.3726.6226.194,102,100
Oct 10, 202426.7127.2526.5126.6826.253,522,500
Oct 9, 202427.2827.4026.7826.8826.454,360,100
Oct 8, 202427.3827.6527.3527.5527.113,831,400
Oct 7, 202426.9827.3826.7627.3526.916,276,700
Oct 4, 202426.4026.9126.3026.8026.372,640,500
Oct 3, 202426.4026.6726.2626.4826.054,777,600
Oct 2, 202427.2127.3626.6626.7226.293,610,300
Oct 1, 202426.3726.8426.2926.6126.183,938,000
Sep 30, 202426.7026.7326.0026.2325.815,246,000
Sep 27, 202426.2527.0726.2526.7026.274,376,800
Sep 26, 202426.2226.6826.1026.2625.843,333,400
Sep 25, 202426.9026.9025.9926.0525.634,143,900
Sep 24, 2024 0.20 Dividend
Sep 24, 202427.1527.2726.8026.8126.381,841,600
Sep 23, 202427.3127.3326.7927.1026.472,566,900
Sep 20, 202427.9528.5127.2227.3126.688,556,400
Sep 19, 202429.0529.1228.2828.2827.621,716,100
Sep 18, 202429.0029.6028.8728.9628.291,524,000
Sep 17, 202429.0629.2928.8529.2828.601,575,700
Sep 16, 202429.0829.9629.0029.0628.392,037,700
Sep 13, 202428.2929.3828.1929.0828.405,926,100
Sep 12, 202428.9929.2128.1728.3727.713,232,300
Sep 11, 202428.2529.2528.2329.2528.573,269,700
Sep 10, 202428.2028.3527.8128.3127.655,469,700
Sep 9, 202428.3428.5527.9428.2327.572,430,800
Sep 6, 202428.6528.9128.2328.3227.662,668,400
Sep 5, 202428.3028.6028.0928.6027.943,515,900
Sep 4, 202428.4128.5627.9828.2827.624,505,000
Sep 3, 202428.2128.4727.8828.0527.403,616,600
Sep 2, 202428.5428.6327.9928.1527.502,909,300
Aug 30, 202429.0329.1428.3028.5427.886,158,700
Aug 29, 202430.2230.3329.0129.1328.453,278,800
Aug 28, 202429.8230.3529.5830.2229.522,270,100
Aug 27, 202430.8030.8129.8329.9529.253,372,600
Aug 26, 202431.0331.1430.4930.7530.042,261,800
Aug 23, 202430.9131.2630.6731.0330.312,125,600
Aug 22, 202431.8732.1030.7030.8530.133,327,100
Aug 21, 202431.9031.9231.3731.8631.122,358,800
Aug 20, 202431.9532.1831.6131.8031.062,217,200
Aug 19, 202431.2132.3630.8432.2731.524,455,000
Aug 16, 202431.4531.5630.9330.9930.272,843,200
Aug 15, 202431.6031.6631.1931.3130.582,272,900
Aug 14, 202431.0031.8030.6431.6530.923,856,200
Aug 13, 202429.3831.1729.1231.1530.436,398,700
Aug 12, 202429.6830.2929.4030.0829.383,448,400
Aug 9, 202429.7729.8429.3229.4128.732,316,200
Aug 8, 202429.6929.9329.5629.6528.962,671,500
Aug 7, 202429.4429.7429.3129.7029.011,871,300
Aug 6, 202428.9030.0428.7729.4028.725,612,900
Aug 5, 202427.9629.1427.6029.0528.385,063,800
Aug 2, 202428.2028.7128.1028.2527.591,964,500
Aug 1, 202428.7628.8127.9128.1627.514,125,600
Jul 31, 202429.5329.5328.6828.8028.133,231,300
Jul 30, 202429.4529.5429.1129.5328.843,992,300
Jul 29, 202429.1029.6629.1029.4528.776,940,400
Jul 26, 202428.1029.5127.3829.5128.8218,065,500
Jul 25, 2024 0.10 Dividend
Jul 25, 202427.9428.1027.6927.9027.254,689,900
Jul 24, 202428.6528.7527.8528.0027.258,813,500
Jul 23, 202428.8829.0828.2328.6927.934,081,000
Jul 22, 202428.3829.0028.3328.9828.213,109,900
Jul 19, 202428.3528.5028.0328.3727.616,045,000
Jul 18, 202428.7328.8328.1528.1727.422,020,900
Jul 17, 202428.8029.1428.5328.7828.014,395,900
Jul 16, 202428.8729.1928.8029.0028.235,017,300
Jul 15, 202429.3629.3928.6128.9028.133,293,600
Jul 12, 202428.6629.4728.3029.4728.692,026,600
Jul 11, 202429.3129.4828.7328.7928.022,797,500
Jul 10, 202429.1429.5928.9129.2128.431,498,600
Jul 9, 202428.5029.0728.4229.0728.303,038,100
Jul 8, 202428.9529.2228.4128.7327.963,860,600
Jul 5, 202429.0929.5028.7028.9528.181,860,500
Jul 4, 202429.2429.2428.6028.8328.061,602,200
Jul 3, 202428.9129.2128.6228.8828.113,188,600
Jul 2, 202428.7129.2928.6528.7027.942,376,600
Jul 1, 202428.2329.0527.9828.9428.176,463,700
Jun 28, 202428.9629.4328.7028.7027.942,685,700
Jun 27, 202428.8329.4028.8329.3228.541,497,500
Jun 26, 202429.0929.2928.7329.0728.301,488,100
Jun 25, 202429.2629.4228.9829.3928.611,496,200
Jun 24, 2024 0.10 Dividend
Jun 24, 202428.9729.4228.8229.2428.461,611,100
Jun 21, 202428.9229.0528.3829.0528.184,962,600
Jun 20, 202429.5029.8628.5728.7927.933,288,100
Jun 19, 202428.8129.4128.6429.4128.535,029,200
Jun 18, 202428.6528.8928.4628.8227.965,412,300
Jun 17, 202428.7428.8628.5028.7027.842,850,700
Jun 14, 202428.2728.9228.1828.7427.881,551,700
Jun 13, 202428.4128.9428.4128.6127.752,348,700
Jun 12, 202429.1829.3828.2628.7027.845,796,300
Jun 11, 202429.1529.4628.6929.0228.151,163,800
Jun 10, 202428.6128.9128.3728.8027.941,258,700
Jun 7, 202428.3228.9328.3228.7127.851,844,700
Jun 6, 202428.5429.6128.5029.0628.191,647,400
Jun 5, 202428.2528.9228.0428.7227.865,553,800
Jun 4, 202428.6228.8028.0828.4127.565,569,400
Jun 3, 202427.1128.8727.1128.6127.755,191,200
May 31, 202428.2528.3226.7227.1526.346,570,200
May 29, 202429.8029.8927.8528.1027.268,179,000
May 28, 202430.3530.3529.6129.9029.016,719,600
May 27, 202429.7030.0229.5829.9529.051,169,700
May 24, 2024 0.10 Dividend
May 24, 202429.7430.2129.5329.7028.813,133,000
May 23, 202429.9030.4229.7930.0929.101,634,000
May 22, 202430.0030.2628.8330.0929.106,078,000
May 21, 202430.9731.0630.0030.1529.151,936,600
May 20, 202430.0030.9729.9630.8729.854,145,100
May 17, 202430.0430.4630.0030.3329.332,725,600
May 16, 202430.5630.5630.0230.2829.283,266,700
May 15, 202430.5030.5430.0230.3629.361,417,700
May 14, 202430.4630.6330.2530.4229.411,282,200
May 13, 202430.0730.5129.9530.3629.362,284,700
May 10, 202430.3030.5629.8130.0329.042,476,600
May 9, 202430.0730.4929.6830.3929.391,520,600
May 8, 202429.9230.4529.5930.4529.441,802,000
May 7, 202430.1430.5030.0030.1429.142,624,100
May 6, 202430.1430.4329.9430.0329.041,449,900
May 3, 202430.4330.6129.9130.2629.267,936,200
May 2, 202430.1930.2229.7929.7928.815,478,600
Apr 30, 202429.9230.0729.0929.5228.544,026,300
Apr 29, 202429.3630.3929.2030.0829.099,174,200
Apr 26, 202427.4028.6627.3128.5527.617,505,700
Apr 25, 202428.7928.9827.1127.1526.254,903,200
Apr 24, 2024 0.10 Dividend
Apr 24, 202428.7929.1528.6828.7827.832,955,900
Apr 23, 202428.8529.2528.5429.0928.033,110,300
Apr 22, 202428.2329.2528.2229.0027.954,237,900
Apr 19, 202428.4028.8328.0328.3527.324,857,700
Apr 18, 202428.3428.4727.5028.4027.374,888,700
Apr 17, 202429.6629.6628.1728.3027.276,282,200
Apr 16, 202429.3129.8328.9529.4228.352,692,300
Apr 15, 202430.0030.1529.3029.3828.314,138,000
Apr 12, 202430.1130.1729.7430.0528.962,849,600
Apr 11, 202430.7730.9630.0130.1229.032,953,100
Apr 10, 202431.3031.4830.6330.7629.646,300,400
Apr 9, 202431.1931.8331.1931.3530.214,557,800
Apr 8, 202431.2431.6330.9031.1530.023,336,400
Apr 5, 202431.6532.2031.2331.2330.103,585,500
Apr 4, 202431.6232.5831.5431.6330.482,380,500
Apr 3, 202432.0132.0231.2231.5730.422,328,900
Apr 2, 202432.2032.4531.7832.0030.841,281,100
Apr 1, 202433.0633.0632.3032.3131.142,176,400
Mar 28, 202433.3333.4532.3932.9331.743,567,600
Mar 27, 202433.3433.6633.1033.4032.19982,100
Mar 26, 202434.1334.1433.2833.3332.121,789,300
Mar 25, 202434.3134.3633.7334.1032.861,092,600
Mar 22, 2024 0.10 Dividend
Mar 22, 202434.2834.7434.0434.1132.871,485,700
Mar 21, 202434.5834.9034.3534.8033.441,554,300
Mar 20, 202433.2034.9533.1534.8033.442,550,100
Mar 19, 202433.2433.6332.9433.3032.002,435,300
Mar 18, 202434.1034.5932.9333.3132.015,768,000
Mar 15, 202432.8534.2032.8434.1032.775,184,300
Mar 14, 202433.3534.2032.0032.7831.5012,157,000
Mar 13, 202433.3834.3933.1434.0432.713,129,000
Mar 12, 202432.9933.6832.5233.5832.272,228,400
Mar 11, 202432.8033.1832.7232.7631.481,154,800
Mar 8, 202432.7633.4832.6433.0031.711,618,300
Mar 7, 202433.3833.6232.7532.8531.571,787,700
Mar 6, 202432.9633.9732.8833.3832.082,389,200
Mar 5, 202433.8333.8332.6832.6831.412,907,700
Mar 4, 202434.3534.4933.6333.6632.352,056,200
Mar 1, 202432.9534.3632.6134.2032.872,719,700
Feb 29, 202434.0234.0332.8832.8831.602,671,800
Feb 28, 202433.9734.3733.1134.0432.711,945,500
Feb 27, 202433.7734.6133.6734.0332.702,071,800
Feb 26, 202433.5033.9633.2433.2531.951,810,600
Feb 23, 202433.7433.9533.3133.5332.222,746,000
Feb 22, 202433.1433.9133.1333.7332.422,799,700
Feb 21, 202432.7133.0632.1533.0631.773,924,300
Feb 20, 202432.4333.1632.1832.7231.454,481,700
Feb 19, 202433.3233.3232.4032.5331.262,372,600
Feb 16, 202432.2233.3831.7233.2231.934,767,400
Feb 15, 202431.1032.0731.0631.9030.665,058,600
Feb 14, 202431.5431.8530.8530.8529.653,353,400
Feb 9, 202432.1032.3731.7031.8530.611,193,900
Feb 8, 202432.3732.3931.8832.0930.841,961,000
Feb 7, 202431.7332.8631.5932.5731.303,636,500
Feb 6, 202431.3331.9531.2931.7330.492,187,800
Feb 5, 202431.2131.4830.9131.3030.081,744,600
Feb 2, 2024 0.10 Dividend
Feb 2, 202431.8532.1231.2031.2830.062,748,400
Feb 1, 202431.6332.2431.0131.9730.634,101,100
Jan 31, 202431.5032.9131.4431.7330.404,007,600
Jan 30, 202431.9732.0330.6631.2229.915,457,500
Jan 29, 202430.9332.0430.8131.9530.613,510,400
Jan 26, 202431.5931.7230.9131.0829.783,446,700
Jan 25, 202432.1832.3131.5931.5930.273,353,500
Jan 24, 202432.7733.1232.1732.2130.862,418,900

Related Tickers

OFSA3.SA Ouro Fino Saúde Animal Participações S.A.
18.35
+2.63%
 
BLAU3.SA Blau Farmacêutica S.A.
12.48
-0.64%
 
LABB.MX Genomma Lab Internacional, S.A.B. de C.V.
27.95
+0.58%
 
MOB.ST Moberg Pharma AB (publ)
9.55
-2.25%
 
TAK Takeda Pharmaceutical Company Limited
12.99
+0.54%
 
ELAN Elanco Animal Health Incorporated
12.08
+0.17%
 
RDY Dr. Reddy's Laboratories Limited
14.01
-0.99%
 
HLN Haleon plc
9.39
0.00%
 
EBS Emergent BioSolutions Inc.
11.66
+1.57%
 
ZTS Zoetis Inc.
168.61
+0.99%