Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hypermarcas ADR (OP: HYPMY )

3.320 -0.160 (-4.60%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.430 3.430 3.320 3.320 19,316 -0.16(-4.60%)
Nov 26, 2024 3.475 3.480 3.440 3.480 12,104 +0.01(+0.23%)
Nov 25, 2024 3.480 3.515 3.450 3.472 40,673 +0.12(+3.64%)
Nov 22, 2024 3.420 3.430 3.350 3.350 19,978 -0.11(-3.18%)
Nov 21, 2024 3.455 3.460 3.410 3.460 62,478 +0.00(+0.00%)
Nov 20, 2024 3.310 3.487 3.310 3.460 54,528 -0.02(-0.57%)
Nov 19, 2024 3.530 3.536 3.480 3.480 40,037 -0.09(-2.52%)
Nov 18, 2024 3.660 3.670 3.531 3.570 132,820 +0.21(+6.34%)
Nov 15, 2024 3.515 3.520 3.357 3.357 40,965 -0.20(-5.72%)
Nov 14, 2024 3.620 3.620 3.561 3.561 39,896 -0.01(-0.32%)
Nov 13, 2024 3.590 3.610 3.490 3.572 57,409 -0.02(-0.50%)
Nov 12, 2024 3.570 3.610 3.550 3.590 25,376 -0.05(-1.37%)
Nov 11, 2024 3.650 3.660 3.620 3.640 52,835 +0.00(+0.00%)
Nov 08, 2024 3.686 3.700 3.600 3.640 66,404 -0.09(-2.31%)
Nov 07, 2024 3.880 3.900 3.710 3.726 53,920 -0.12(-3.22%)
Nov 06, 2024 3.830 3.920 3.830 3.850 167,933 -0.04(-1.03%)
Nov 05, 2024 3.860 3.930 3.860 3.890 19,524 +0.06(+1.57%)
Nov 04, 2024 4.000 4.000 3.830 3.830 14,624 -0.08(-2.05%)
Nov 01, 2024 3.980 4.000 3.900 3.910 36,043 +0.14(+3.71%)
Oct 31, 2024 3.980 4.010 3.770 3.770 31,866 -0.44(-10.45%)
Oct 30, 2024 4.210 4.260 4.190 4.210 16,238 -0.09(-2.09%)
Oct 29, 2024 4.320 4.320 4.200 4.300 14,652 +0.10(+2.38%)
Oct 28, 2024 4.385 4.410 4.200 4.200 35,492 -0.40(-8.70%)
Oct 25, 2024 4.690 4.710 4.600 4.600 7,694 -0.37(-7.44%)
Oct 24, 2024 4.670 5.030 4.640 4.970 12,538 +0.02(+0.40%)
Oct 23, 2024 4.760 4.950 4.600 4.950 15,271 +0.02(+0.41%)
Oct 22, 2024 4.695 4.950 4.692 4.930 25,343 +0.28(+6.02%)
Oct 21, 2024 3.860 4.700 3.830 4.650 833,895 +0.07(+1.53%)
Oct 18, 2024 4.600 4.600 4.525 4.580 43,686 -0.13(-2.76%)
Oct 17, 2024 4.630 4.710 4.604 4.710 53,538 -0.07(-1.46%)
Oct 16, 2024 4.800 4.850 4.770 4.780 33,893 -0.08(-1.63%)
Oct 15, 2024 4.890 4.910 4.850 4.859 114,918 -0.08(-1.56%)
Oct 14, 2024 4.800 4.980 4.800 4.936 2,435,857 +0.10(+1.98%)
Oct 11, 2024 4.760 4.850 4.760 4.840 2,063,312 -0.11(-2.22%)
Oct 10, 2024 4.790 4.950 4.757 4.950 1,879,489 -0.06(-1.20%)
Oct 09, 2024 4.920 5.030 4.910 5.010 2,023,438 -0.01(-0.15%)
Oct 08, 2024 5.016 5.030 5.005 5.018 1,677,714 -0.07(-1.42%)
Oct 07, 2024 4.990 5.140 4.890 5.090 2,305,641 +0.14(+2.83%)
Oct 04, 2024 4.920 4.960 4.920 4.950 55,682 +0.16(+3.34%)
Oct 03, 2024 4.930 4.930 4.740 4.790 77,090 +0.10(+2.13%)
Oct 02, 2024 4.690 4.690 4.690 4.690 313 -0.21(-4.30%)
Oct 01, 2024 4.840 4.901 4.610 4.901 7,202 -0.03(-0.60%)
Sep 30, 2024 5.130 5.170 4.930 4.930 7,446 -0.02(-0.35%)
Sep 27, 2024 4.860 4.947 4.850 4.947 4,215 -0.10(-2.03%)
Sep 26, 2024 5.025 5.074 5.025 5.050 1,520 -0.04(-0.79%)
Sep 25, 2024 5.090 5.090 4.680 5.090 502 +0.08(+1.60%)
Sep 24, 2024 4.740 5.230 4.740 5.010 5,991 +0.13(+2.66%)
Sep 23, 2024 4.850 4.900 4.850 4.880 10,784 -0.07(-1.41%)
Sep 20, 2024 4.975 4.980 4.930 4.950 19,099 -0.24(-4.62%)
Sep 19, 2024 5.300 5.300 5.190 5.190 2,797 -0.14(-2.63%)
Sep 18, 2024 5.360 5.360 5.290 5.330 945 +0.03(+0.57%)
Sep 17, 2024 5.240 5.300 5.234 5.300 6,464 +0.00(+0.00%)
Sep 16, 2024 5.225 5.300 5.225 5.300 1,879 +0.08(+1.55%)
Sep 13, 2024 5.180 5.219 5.140 5.219 9,364 +0.24(+4.80%)
Sep 12, 2024 4.980 4.993 4.980 4.980 1,092 -0.16(-3.11%)
Sep 11, 2024 4.990 5.140 4.990 5.140 40,787 +0.22(+4.47%)
Sep 10, 2024 4.950 4.950 4.920 4.920 1,380 -0.08(-1.60%)
Sep 09, 2024 5.000 5.014 4.983 5.000 4,611 +0.10(+2.04%)
Sep 06, 2024 5.035 5.035 4.900 4.900 943 -0.12(-2.39%)
Sep 05, 2024 5.000 5.043 4.970 5.020 42,249 +0.02(+0.40%)
Sep 04, 2024 5.020 5.020 4.980 5.000 27,823 +0.09(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.