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 (%)
Apr 30, 2019 6.980 7.188 6.980 7.188 6,052 +0.07(+1.03%)
Apr 29, 2019 6.980 7.230 6.930 7.114 10,304 +0.36(+5.39%)
Apr 26, 2019 6.360 6.750 6.360 6.750 10,800 +0.39(+6.13%)
Apr 25, 2019 6.306 6.470 6.290 6.360 7,423 -0.01(-0.16%)
Apr 24, 2019 6.250 6.370 6.180 6.370 15,316 +0.02(+0.31%)
Apr 23, 2019 6.590 6.590 6.290 6.350 23,733 -0.08(-1.24%)
Apr 22, 2019 6.327 6.520 6.250 6.430 12,801 +0.12(+1.92%)
Apr 18, 2019 6.410 6.526 6.290 6.309 7,600 -0.04(-0.65%)
Apr 17, 2019 6.320 6.620 6.304 6.350 6,981 -0.37(-5.51%)
Apr 16, 2019 6.750 6.750 6.442 6.720 15,408 +0.23(+3.54%)
Apr 15, 2019 6.700 6.700 6.270 6.490 37,542 +0.04(+0.62%)
Apr 12, 2019 6.390 6.830 6.340 6.450 12,600 -0.02(-0.31%)
Apr 11, 2019 6.541 6.560 6.450 6.470 14,638 -0.04(-0.61%)
Apr 10, 2019 6.630 6.645 6.500 6.510 8,890 -0.19(-2.84%)
Apr 09, 2019 6.620 6.710 6.560 6.700 6,458 +0.02(+0.30%)
Apr 08, 2019 6.820 6.840 6.680 6.680 13,164 -0.10(-1.42%)
Apr 05, 2019 6.756 6.860 6.756 6.776 5,500 +0.16(+2.43%)
Apr 04, 2019 6.748 6.836 6.480 6.615 13,366 -0.12(-1.71%)
Apr 03, 2019 6.830 6.922 6.669 6.730 5,609 -0.01(-0.15%)
Apr 02, 2019 6.830 6.873 6.690 6.740 12,372 -0.00(-0.07%)
Apr 01, 2019 6.638 6.780 6.630 6.745 12,236 +0.10(+1.50%)
Mar 29, 2019 6.560 6.770 6.560 6.645 8,800 +0.01(+0.15%)
Mar 28, 2019 6.270 6.650 6.270 6.635 13,465 +0.15(+2.39%)
Mar 27, 2019 6.508 6.541 6.460 6.480 8,688 -0.04(-0.69%)
Mar 26, 2019 6.490 6.665 6.490 6.525 24,627 -0.10(-1.58%)
Mar 25, 2019 6.730 6.730 6.570 6.630 4,714 -0.26(-3.77%)
Mar 22, 2019 6.690 6.890 6.650 6.890 7,400 -0.46(-6.26%)
Mar 21, 2019 7.091 7.350 6.889 7.350 21,568 +0.11(+1.52%)
Mar 20, 2019 7.060 7.241 7.050 7.240 12,663 +0.13(+1.83%)
Mar 19, 2019 7.250 7.325 7.090 7.110 14,053 -0.25(-3.40%)
Mar 18, 2019 7.350 7.450 7.330 7.360 4,684 +0.07(+0.89%)
Mar 15, 2019 7.233 7.344 7.220 7.295 60,200 +0.11(+1.53%)
Mar 14, 2019 7.108 7.202 7.108 7.185 1,911 -0.15(-1.98%)
Mar 13, 2019 7.090 7.330 7.090 7.330 8,103 +0.20(+2.81%)
Mar 12, 2019 7.160 7.223 7.130 7.130 16,907 +0.23(+3.33%)
Mar 11, 2019 6.610 6.910 6.610 6.900 20,483 +0.06(+0.88%)
Mar 08, 2019 6.800 6.864 6.730 6.840 19,100 +0.08(+1.11%)
Mar 07, 2019 6.900 6.900 6.670 6.765 40,282 -0.18(-2.59%)
Mar 06, 2019 7.050 7.120 6.920 6.945 16,040 -0.07(-1.07%)
Mar 05, 2019 7.000 7.450 6.800 7.020 8,644 +0.16(+2.33%)
Mar 04, 2019 6.856 7.360 6.810 6.860 8,183 -0.33(-4.66%)
Mar 01, 2019 7.100 7.195 7.007 7.195 7,200 -0.02(-0.35%)
Feb 28, 2019 7.340 7.340 7.183 7.220 10,708 -0.18(-2.43%)
Feb 27, 2019 7.280 7.400 7.280 7.400 5,791 +0.22(+3.06%)
Feb 26, 2019 7.185 7.230 7.140 7.180 13,579 -0.21(-2.84%)
Feb 25, 2019 7.362 7.440 7.260 7.390 21,519 -0.03(-0.40%)
Feb 22, 2019 7.490 7.540 7.370 7.420 1,900 -0.21(-2.82%)
Feb 21, 2019 7.790 7.832 7.620 7.635 9,059 -0.29(-3.66%)
Feb 20, 2019 7.940 8.000 7.900 7.925 16,068 -0.13(-1.55%)
Feb 19, 2019 8.000 8.150 7.965 8.050 185,662 -0.04(-0.46%)
Feb 15, 2019 8.000 8.107 8.000 8.088 4,100 +0.13(+1.60%)
Feb 14, 2019 7.884 8.057 7.884 7.960 7,460 -0.04(-0.50%)
Feb 13, 2019 8.050 8.050 7.950 8.000 8,768 +0.05(+0.63%)
Feb 12, 2019 8.030 8.135 7.885 7.950 3,832 -0.16(-1.96%)
Feb 11, 2019 8.200 8.300 8.080 8.109 3,202 -0.20(-2.42%)
Feb 08, 2019 8.293 8.470 8.293 8.310 7,700 -0.03(-0.36%)
Feb 07, 2019 8.487 8.487 8.340 8.340 14,912 -0.33(-3.78%)
Feb 06, 2019 8.490 8.668 8.380 8.668 6,324 -0.10(-1.11%)
Feb 05, 2019 8.675 8.850 8.675 8.765 3,428 -0.01(-0.17%)
Feb 04, 2019 8.480 8.780 8.480 8.780 8,012 +0.15(+1.74%)
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.