Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hypermarcas ADR (OP: HYPMY )

5.090 -0.315 (-5.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2019 8.690 8.730 8.414 8.630 7,418 +0.06(+0.70%)
Jan 30, 2019 8.555 8.810 8.465 8.570 9,835 -0.18(-2.06%)
Jan 29, 2019 8.910 8.910 8.680 8.750 15,090 -0.01(-0.11%)
Jan 28, 2019 8.710 8.794 8.570 8.760 20,853 +0.06(+0.69%)
Jan 25, 2019 8.460 8.700 8.460 8.700 10,500 +0.21(+2.47%)
Jan 24, 2019 8.500 8.580 8.490 8.490 6,970 -0.12(-1.34%)
Jan 23, 2019 8.700 8.700 8.575 8.605 9,639 +0.11(+1.24%)
Jan 22, 2019 8.750 8.750 8.460 8.500 10,146 -0.26(-2.91%)
Jan 18, 2019 8.935 8.935 8.680 8.755 13,800 -0.12(-1.41%)
Jan 17, 2019 8.670 9.020 8.670 8.880 8,859 +0.18(+2.07%)
Jan 16, 2019 8.790 8.950 8.700 8.700 8,858 -0.08(-0.91%)
Jan 15, 2019 8.800 8.840 8.756 8.780 6,862 -0.02(-0.23%)
Jan 14, 2019 8.965 9.000 8.800 8.800 16,237 -0.07(-0.85%)
Jan 11, 2019 8.380 8.940 8.376 8.875 8,500 +0.54(+6.54%)
Jan 10, 2019 8.340 8.340 8.220 8.330 8,184 +0.04(+0.42%)
Jan 09, 2019 8.230 8.340 8.220 8.295 7,606 -0.04(-0.48%)
Jan 08, 2019 8.310 8.400 8.240 8.335 6,572 +0.02(+0.18%)
Jan 07, 2019 8.380 8.380 8.250 8.320 7,888 -0.14(-1.65%)
Jan 04, 2019 8.400 8.510 8.260 8.460 7,500 +0.07(+0.77%)
Jan 03, 2019 8.321 8.418 8.285 8.395 4,821 +0.24(+3.01%)
Jan 02, 2019 7.973 8.180 7.910 8.150 34,321 +0.37(+4.69%)
Dec 31, 2018 7.650 7.910 7.650 7.785 8,700 -0.12(-1.46%)
Dec 28, 2018 7.710 7.900 7.680 7.900 17,600 +0.10(+1.28%)
Dec 27, 2018 7.600 7.830 7.600 7.800 23,830 +0.18(+2.36%)
Dec 26, 2018 7.600 7.670 7.520 7.620 23,324 +0.00(+0.00%)
Dec 24, 2018 7.600 7.900 7.600 7.620 7,100 -0.14(-1.87%)
Dec 21, 2018 7.910 7.910 7.750 7.765 11,800 -0.29(-3.54%)
Dec 20, 2018 7.900 8.050 7.610 8.050 27,160 +0.42(+5.44%)
Dec 19, 2018 7.780 7.950 7.635 7.635 13,995 -0.20(-2.49%)
Dec 18, 2018 7.831 7.900 7.814 7.830 11,463 +0.06(+0.77%)
Dec 17, 2018 7.945 7.990 7.770 7.770 15,677 -0.13(-1.65%)
Dec 14, 2018 8.060 8.143 7.900 7.900 5,700 -0.30(-3.66%)
Dec 13, 2018 8.160 8.211 8.040 8.200 7,943 -0.07(-0.85%)
Dec 12, 2018 8.270 8.360 7.969 8.270 9,636 +0.12(+1.41%)
Dec 11, 2018 8.250 8.350 8.100 8.155 17,140 +0.09(+1.14%)
Dec 10, 2018 8.021 8.163 7.999 8.063 18,187 -0.21(-2.60%)
Dec 07, 2018 8.237 8.278 8.080 8.278 12,300 +0.23(+2.90%)
Dec 06, 2018 8.000 8.260 7.920 8.045 7,175 -0.17(-2.01%)
Dec 04, 2018 8.340 8.340 7.970 8.210 8,200 +0.01(+0.12%)
Dec 03, 2018 8.475 8.720 8.200 8.200 11,911 -0.11(-1.26%)
Nov 30, 2018 8.399 8.437 8.300 8.305 6,400 -0.04(-0.48%)
Nov 29, 2018 8.268 8.373 8.240 8.345 7,254 +0.33(+4.18%)
Nov 28, 2018 8.140 8.329 8.010 8.010 7,682 -0.24(-2.91%)
Nov 27, 2018 8.060 8.250 7.910 8.250 139,357 +0.35(+4.43%)
Nov 26, 2018 8.072 8.120 7.900 7.900 10,177 -0.14(-1.74%)
Nov 23, 2018 8.100 8.100 8.010 8.040 1,100 +0.02(+0.25%)
Nov 21, 2018 8.020 8.020 8.020 0 +0.40(+5.29%)
Nov 20, 2018 7.750 7.800 7.610 7.617 4,636 -0.49(-6.08%)
Nov 19, 2018 7.910 8.110 7.767 8.110 11,231 +0.11(+1.37%)
Nov 16, 2018 7.940 8.150 7.870 8.000 11,500 +0.00(+0.06%)
Nov 15, 2018 7.725 8.100 7.720 7.995 11,351 +0.22(+2.83%)
Nov 14, 2018 7.770 7.840 7.660 7.775 10,550 +0.11(+1.37%)
Nov 13, 2018 7.700 7.790 7.640 7.670 16,812 -0.20(-2.48%)
Nov 12, 2018 7.942 7.950 7.780 7.865 13,165 -0.17(-2.10%)
Nov 09, 2018 7.880 8.034 7.820 8.034 2,300 +0.13(+1.70%)
Nov 08, 2018 7.990 7.990 7.859 7.900 29,183 +0.10(+1.28%)
Nov 07, 2018 7.880 8.010 7.800 7.800 17,213 -0.13(-1.59%)
Nov 06, 2018 8.050 8.050 7.926 7.926 15,416 -0.22(-2.75%)
Nov 05, 2018 8.190 8.322 7.830 8.150 15,503 -0.23(-2.74%)
Nov 02, 2018 8.300 8.480 8.048 8.380 12,600 +0.19(+2.32%)
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.