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

Hypermarcas ADR (OP: HYPMY )

5.375 -0.105 (-1.92%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 7, 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 30, 2023 6.690 7.210 6.690 6.940 11,654 +0.02(+0.29%)
Nov 29, 2023 6.800 6.970 6.720 6.920 31,439 -0.00(-0.04%)
Nov 28, 2023 6.845 7.020 6.845 6.923 5,488 -0.09(-1.25%)
Nov 27, 2023 6.840 7.100 6.830 7.010 29,059 -0.03(-0.43%)
Nov 24, 2023 7.019 7.220 7.019 7.040 16,173 -0.07(-1.04%)
Nov 22, 2023 7.175 7.370 7.114 7.114 20,787 +0.05(+0.69%)
Nov 21, 2023 7.075 7.250 6.957 7.065 21,475 -0.13(-1.87%)
Nov 20, 2023 7.020 7.200 7.020 7.200 7,012 +0.22(+3.20%)
Nov 17, 2023 7.062 7.062 6.870 6.976 4,000 -0.03(-0.37%)
Nov 16, 2023 6.938 7.060 6.938 7.003 4,895 +0.15(+2.23%)
Nov 15, 2023 6.580 6.918 6.580 6.850 2,714 -0.07(-1.01%)
Nov 14, 2023 6.860 7.010 6.820 6.920 8,899 +0.38(+5.81%)
Nov 13, 2023 6.568 6.750 6.540 6.540 23,581 -0.31(-4.53%)
Nov 10, 2023 6.760 6.850 6.610 6.850 13,071 -0.05(-0.72%)
Nov 09, 2023 6.825 6.900 6.600 6.900 17,830 +0.25(+3.76%)
Nov 08, 2023 6.833 6.850 6.650 6.650 3,763 -0.30(-4.32%)
Nov 07, 2023 6.605 6.950 6.605 6.950 8,668 +0.66(+10.49%)
Nov 06, 2023 6.500 6.520 6.290 6.290 20,121 -0.26(-3.97%)
Nov 03, 2023 6.550 6.550 6.400 6.550 49,138 +0.23(+3.64%)
Nov 02, 2023 6.077 6.700 6.013 6.320 29,474 +0.24(+3.95%)
Nov 01, 2023 6.108 6.290 6.080 6.080 57,311 -0.04(-0.65%)
Oct 31, 2023 5.965 6.120 5.965 6.120 1,140,979 +0.19(+3.24%)
Oct 30, 2023 6.350 6.470 5.928 5.928 64,754 -0.40(-6.31%)
Oct 27, 2023 6.690 6.794 6.300 6.327 59,559 -0.45(-6.66%)
Oct 26, 2023 6.781 6.950 6.777 6.779 2,760 +0.09(+1.33%)
Oct 25, 2023 6.690 6.880 6.690 6.690 32,474 -0.08(-1.18%)
Oct 24, 2023 6.755 6.800 6.747 6.770 6,269 -0.02(-0.29%)
Oct 23, 2023 6.723 6.790 6.655 6.790 7,537 +0.12(+1.72%)
Oct 20, 2023 6.755 6.755 6.610 6.675 8,761 +0.04(+0.68%)
Oct 19, 2023 6.660 6.800 6.630 6.630 3,665 -0.05(-0.82%)
Oct 18, 2023 6.800 6.800 6.660 6.685 4,734 +0.02(+0.38%)
Oct 17, 2023 6.800 6.800 6.660 6.660 4,253 -0.12(-1.70%)
Oct 16, 2023 6.838 6.865 6.753 6.775 3,268 +0.01(+0.07%)
Oct 13, 2023 7.140 7.140 6.720 6.770 3,405 -0.12(-1.74%)
Oct 12, 2023 6.978 7.173 6.890 6.890 2,536 -0.14(-1.92%)
Oct 11, 2023 7.112 7.112 7.025 7.025 4,715 +0.19(+2.76%)
Oct 10, 2023 6.900 7.100 6.778 6.836 12,921 +0.36(+5.62%)
Oct 09, 2023 6.562 7.050 6.473 6.473 3,456 -0.23(-3.40%)
Oct 06, 2023 6.700 6.928 6.700 6.700 4,724 +0.10(+1.52%)
Oct 05, 2023 6.827 6.925 6.600 6.600 2,953 -0.05(-0.75%)
Oct 04, 2023 6.700 6.950 6.650 6.650 2,868 -0.19(-2.74%)
Oct 03, 2023 6.928 7.250 6.800 6.838 6,325 -0.33(-4.64%)
Oct 02, 2023 7.093 7.350 7.058 7.170 2,393 -0.29(-3.92%)
Sep 28, 2023 7.463 245 +0.14(+1.88%)
Sep 27, 2023 7.250 7.457 7.250 7.325 2,301 -0.04(-0.61%)
Sep 26, 2023 7.452 7.580 7.370 7.370 5,060 -0.19(-2.51%)
Sep 25, 2023 7.582 7.572 7.560 7.560 6,002 +0.00(+0.00%)
Sep 22, 2023 7.650 7.670 7.510 7.560 2,823 -0.04(-0.51%)
Sep 21, 2023 7.638 7.675 7.570 7.598 2,073 -0.10(-1.32%)
Sep 20, 2023 7.855 7.855 7.700 7.700 4,780 -0.11(-1.41%)
Sep 19, 2023 7.750 7.900 7.750 7.810 1,345 -0.21(-2.57%)
Sep 18, 2023 7.982 8.070 7.900 8.016 4,338 +0.35(+4.51%)
Sep 15, 2023 7.950 7.950 7.670 7.670 1,663 -0.37(-4.60%)
Sep 14, 2023 8.151 8.151 8.040 8.040 1,312 -0.22(-2.66%)
Sep 13, 2023 8.200 8.261 8.200 8.260 1,157 +0.14(+1.72%)
Sep 12, 2023 7.934 8.120 7.934 8.120 1,130 +0.62(+8.27%)
Sep 11, 2023 7.983 8.040 7.500 7.500 1,586 -0.50(-6.25%)
Sep 08, 2023 7.909 8.000 7.741 8.000 1,814 +0.12(+1.46%)
Sep 07, 2023 7.775 7.885 7.775 7.885 726 -0.01(-0.13%)
Sep 06, 2023 8.064 8.064 7.730 7.895 924 -0.04(-0.50%)
Sep 05, 2023 8.063 8.063 7.935 7.935 1,158 -0.15(-1.79%)
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.