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 (%)
Jul 31, 2020 6.965 6.980 6.845 6.858 907,900 -0.11(-1.64%)
Jul 30, 2020 7.005 7.036 6.914 6.972 605,558 -0.34(-4.62%)
Jul 29, 2020 6.970 7.310 6.930 7.310 3,261 +0.36(+5.13%)
Jul 28, 2020 6.910 7.022 6.910 6.953 14,512 +0.06(+0.84%)
Jul 27, 2020 6.730 7.036 6.730 6.895 18,711 +0.34(+5.27%)
Jul 24, 2020 6.300 6.662 6.300 6.550 33,600 +0.12(+1.87%)
Jul 23, 2020 6.495 6.546 6.403 6.430 32,815 -0.13(-2.04%)
Jul 22, 2020 6.574 6.637 6.530 6.564 4,496 +0.12(+1.94%)
Jul 21, 2020 6.405 6.460 6.381 6.439 10,763 +0.08(+1.32%)
Jul 20, 2020 6.153 6.380 6.153 6.355 2,613 +0.18(+2.83%)
Jul 17, 2020 6.130 6.246 6.105 6.180 21,200 +0.15(+2.42%)
Jul 16, 2020 5.870 6.034 5.824 6.034 109,153 +0.17(+2.88%)
Jul 15, 2020 5.865 5.865 5.820 5.865 3,491 -0.02(-0.42%)
Jul 14, 2020 5.860 5.890 5.770 5.890 1,118 -0.11(-1.83%)
Jul 13, 2020 6.030 6.080 5.980 6.000 197,319 -0.07(-1.20%)
Jul 10, 2020 6.000 6.073 5.976 6.073 9,900 +0.07(+1.22%)
Jul 09, 2020 6.250 6.280 5.990 6.000 41,211 -0.10(-1.64%)
Jul 08, 2020 6.070 6.110 6.040 6.100 16,100 +0.15(+2.52%)
Jul 07, 2020 6.010 6.145 5.910 5.950 29,123 -0.12(-1.98%)
Jul 06, 2020 6.130 6.160 6.070 6.070 6,260 +0.03(+0.50%)
Jul 02, 2020 6.190 6.190 5.933 6.040 20,800 -0.27(-4.28%)
Jul 01, 2020 6.192 6.310 6.180 6.310 4,244 +0.30(+4.99%)
Jun 30, 2020 6.128 6.155 5.993 6.010 7,246 -0.13(-2.13%)
Jun 29, 2020 6.250 6.277 6.110 6.141 9,389 +0.05(+0.75%)
Jun 26, 2020 6.350 6.420 6.095 6.095 76,800 -0.31(-4.77%)
Jun 25, 2020 6.520 6.540 6.380 6.400 31,747 -0.05(-0.78%)
Jun 24, 2020 6.690 6.690 6.380 6.450 66,607 -0.34(-5.01%)
Jun 23, 2020 6.755 7.080 6.745 6.790 351,867 +0.25(+3.74%)
Jun 22, 2020 6.590 6.617 6.545 6.545 4,228 +0.03(+0.38%)
Jun 19, 2020 6.400 6.580 6.400 6.520 24,100 +0.02(+0.25%)
Jun 18, 2020 6.290 6.504 6.260 6.504 7,773 +0.12(+1.94%)
Jun 17, 2020 6.245 6.415 6.180 6.380 17,420 +0.22(+3.57%)
Jun 16, 2020 6.424 6.482 6.130 6.160 13,072 -0.07(-1.12%)
Jun 15, 2020 6.260 6.465 6.130 6.230 6,727 -0.25(-3.92%)
Jun 12, 2020 6.580 6.640 6.290 6.484 30,800 +0.42(+7.01%)
Jun 11, 2020 6.150 6.990 6.020 6.059 20,033 -0.84(-12.19%)
Jun 10, 2020 7.090 7.090 6.851 6.900 8,100 -0.21(-2.95%)
Jun 09, 2020 6.940 7.155 6.880 7.110 8,217 +0.08(+1.20%)
Jun 08, 2020 6.880 7.154 6.880 7.026 4,575 +0.13(+1.83%)
Jun 05, 2020 6.990 7.050 6.840 6.900 19,100 +0.27(+4.07%)
Jun 04, 2020 6.670 6.825 6.620 6.630 5,409 -0.08(-1.12%)
Jun 03, 2020 6.738 6.785 6.640 6.705 18,089 +0.15(+2.21%)
Jun 02, 2020 6.220 6.560 6.220 6.560 14,373 +0.49(+8.07%)
Jun 01, 2020 5.960 6.100 5.960 6.070 29,267 -0.07(-1.14%)
May 29, 2020 5.730 6.140 5.650 6.140 88,500 +0.30(+5.14%)
May 28, 2020 5.695 5.840 5.605 5.840 25,761 +0.05(+0.95%)
May 27, 2020 5.810 5.860 5.655 5.785 12,800 +0.20(+3.64%)
May 26, 2020 5.260 5.745 5.180 5.582 32,984 +0.60(+11.94%)
May 22, 2020 5.045 5.160 4.987 4.987 37,800 -0.06(-1.19%)
May 21, 2020 4.955 5.080 4.945 5.046 20,499 +0.21(+4.37%)
May 20, 2020 4.870 4.920 4.770 4.835 17,274 +0.01(+0.31%)
May 19, 2020 5.055 5.060 4.820 4.820 70,200 -0.29(-5.58%)
May 18, 2020 4.930 5.105 4.874 5.105 46,329 +0.41(+8.62%)
May 15, 2020 4.780 4.917 4.674 4.700 38,900 -0.18(-3.79%)
May 14, 2020 4.645 4.885 4.565 4.885 29,696 +0.17(+3.50%)
May 13, 2020 4.780 4.800 4.680 4.720 61,386 +0.21(+4.66%)
May 12, 2020 4.850 5.000 4.510 4.510 145,695 -0.24(-5.05%)
May 11, 2020 4.820 4.876 4.730 4.750 52,367 -0.11(-2.34%)
May 08, 2020 4.810 4.906 4.793 4.864 15,100 +0.07(+1.54%)
May 07, 2020 4.680 4.870 4.610 4.790 16,277 -0.02(-0.42%)
May 06, 2020 4.930 4.970 4.796 4.810 32,807 -0.12(-2.51%)
May 05, 2020 4.990 5.260 4.914 4.934 7,933 -0.17(-3.25%)
May 04, 2020 4.970 5.190 4.970 5.100 23,812 +0.19(+3.87%)
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.