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 (%)
Oct 31, 2019 8.460 8.500 8.425 8.478 3,954 -0.06(-0.73%)
Oct 30, 2019 8.408 8.620 8.390 8.540 4,574 +0.05(+0.56%)
Oct 29, 2019 8.450 8.540 8.450 8.492 5,596 -0.07(-0.79%)
Oct 28, 2019 8.577 8.651 8.560 8.560 4,245 -0.13(-1.50%)
Oct 25, 2019 8.510 8.690 8.510 8.690 3,000 +0.16(+1.88%)
Oct 24, 2019 8.480 8.540 8.480 8.530 10,594 +0.11(+1.31%)
Oct 23, 2019 8.319 8.440 8.319 8.420 11,731 +0.05(+0.60%)
Oct 22, 2019 8.450 8.540 8.370 8.370 7,578 +0.02(+0.25%)
Oct 21, 2019 8.319 8.450 8.240 8.349 9,690 -0.03(-0.37%)
Oct 18, 2019 8.363 8.495 8.340 8.380 13,700 +0.06(+0.70%)
Oct 17, 2019 8.335 8.500 8.270 8.322 18,197 -0.04(-0.45%)
Oct 16, 2019 8.111 8.380 8.111 8.360 9,875 +0.14(+1.75%)
Oct 15, 2019 8.170 8.300 8.170 8.216 3,874 +0.04(+0.44%)
Oct 14, 2019 8.170 8.248 8.160 8.180 3,662 -0.07(-0.85%)
Oct 11, 2019 8.240 8.326 8.200 8.250 50,200 +0.21(+2.61%)
Oct 10, 2019 7.786 8.184 7.740 8.040 8,759 +0.01(+0.19%)
Oct 09, 2019 7.840 8.190 7.800 8.025 5,379 -0.17(-2.13%)
Oct 08, 2019 7.810 8.200 7.810 8.200 5,701 +0.26(+3.23%)
Oct 07, 2019 8.134 8.200 7.900 7.944 5,557 -0.08(-0.95%)
Oct 04, 2019 8.010 8.023 7.788 8.020 2,300 +0.14(+1.78%)
Oct 03, 2019 7.630 7.880 7.630 7.880 10,454 +0.07(+0.90%)
Oct 02, 2019 7.829 7.888 7.790 7.810 4,788 -0.16(-1.95%)
Oct 01, 2019 7.930 8.050 7.875 7.965 13,900 -0.07(-0.88%)
Sep 30, 2019 8.040 8.130 8.030 8.036 9,740 +0.09(+1.08%)
Sep 27, 2019 8.014 8.040 7.950 7.950 14,500 -0.02(-0.25%)
Sep 26, 2019 7.990 8.025 7.960 7.970 77,259 -0.01(-0.13%)
Sep 25, 2019 7.780 7.980 7.780 7.980 16,221 +0.05(+0.63%)
Sep 24, 2019 7.860 7.955 7.846 7.930 49,513 -0.97(-10.90%)
Sep 23, 2019 7.895 8.910 7.895 8.900 25,364 +0.76(+9.34%)
Sep 20, 2019 7.880 8.140 7.838 8.140 31,200 +0.13(+1.62%)
Sep 19, 2019 8.044 8.060 7.880 8.010 16,237 +0.03(+0.41%)
Sep 18, 2019 7.980 7.990 7.906 7.978 5,256 -0.01(-0.16%)
Sep 17, 2019 7.940 8.030 7.900 7.990 15,399 -0.02(-0.25%)
Sep 16, 2019 7.820 8.024 7.810 8.010 5,797 +0.06(+0.77%)
Sep 13, 2019 7.900 8.239 7.900 7.949 17,800 -0.12(-1.51%)
Sep 12, 2019 7.973 8.110 7.973 8.070 2,748 +0.07(+0.88%)
Sep 11, 2019 7.995 8.060 7.871 8.000 14,549 +0.11(+1.39%)
Sep 10, 2019 7.780 8.010 7.780 7.890 20,984 +0.10(+1.28%)
Sep 09, 2019 8.120 8.130 7.790 7.790 13,821 -0.18(-2.25%)
Sep 06, 2019 8.080 8.080 7.969 7.969 10,600 -0.02(-0.31%)
Sep 05, 2019 8.033 8.130 7.994 7.994 3,430 -0.06(-0.72%)
Sep 04, 2019 8.000 8.062 7.980 8.052 21,349 +0.61(+8.23%)
Sep 03, 2019 7.875 7.890 7.440 7.440 13,846 -0.35(-4.49%)
Aug 30, 2019 7.660 7.790 7.630 7.790 6,900 +0.13(+1.64%)
Aug 29, 2019 7.440 7.664 7.428 7.664 42,285 -0.16(-1.99%)
Aug 28, 2019 7.351 7.820 7.351 7.820 26,780 +0.49(+6.68%)
Aug 27, 2019 7.375 7.529 7.300 7.330 10,375 -0.16(-2.14%)
Aug 26, 2019 7.488 7.520 7.410 7.490 14,339 -0.09(-1.19%)
Aug 23, 2019 7.660 7.730 7.350 7.580 21,400 -0.28(-3.56%)
Aug 22, 2019 7.880 8.012 7.770 7.860 9,397 -0.16(-2.00%)
Aug 21, 2019 7.900 8.020 7.705 8.020 6,873 +0.18(+2.36%)
Aug 20, 2019 7.745 7.900 7.651 7.835 25,880 +0.09(+1.23%)
Aug 19, 2019 7.803 7.823 7.653 7.740 5,157 -0.03(-0.39%)
Aug 16, 2019 7.820 8.035 7.730 7.770 91,900 +0.28(+3.74%)
Aug 15, 2019 7.570 7.630 7.380 7.490 26,815 -0.03(-0.40%)
Aug 14, 2019 7.510 7.590 7.490 7.520 9,354 -0.27(-3.47%)
Aug 13, 2019 7.640 7.950 7.640 7.790 91,553 -0.01(-0.13%)
Aug 12, 2019 7.790 7.890 7.760 7.800 12,127 -0.22(-2.74%)
Aug 09, 2019 8.090 8.130 8.020 8.020 3,400 -0.03(-0.40%)
Aug 08, 2019 8.080 8.180 7.930 8.053 14,318 +0.21(+2.71%)
Aug 07, 2019 7.720 7.995 7.650 7.840 14,912 -0.03(-0.38%)
Aug 06, 2019 7.783 7.975 7.720 7.870 13,094 +0.26(+3.42%)
Aug 05, 2019 7.980 8.105 7.610 7.610 8,452 -0.37(-4.64%)
Aug 02, 2019 8.040 8.140 7.920 7.980 8,500 -0.19(-2.34%)
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.