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 (%)
Aug 31, 2020 5.970 5.970 5.820 5.820 16,720 -0.48(-7.62%)
Aug 28, 2020 5.930 6.300 5.930 6.300 39,000 +0.43(+7.33%)
Aug 27, 2020 5.750 5.880 5.665 5.870 11,855 +0.12(+2.09%)
Aug 26, 2020 5.880 5.965 5.680 5.750 15,136 -0.23(-3.85%)
Aug 25, 2020 5.775 5.980 5.747 5.980 3,082 +0.23(+4.00%)
Aug 24, 2020 5.760 5.820 5.713 5.750 7,865 +0.00(+0.07%)
Aug 21, 2020 5.750 5.819 5.540 5.746 12,200 +0.06(+1.07%)
Aug 20, 2020 5.520 5.685 5.465 5.685 13,951 -0.05(-0.94%)
Aug 19, 2020 5.850 5.860 5.700 5.739 620,534 -0.18(-3.06%)
Aug 18, 2020 5.895 5.924 5.780 5.920 778,444 +0.04(+0.75%)
Aug 17, 2020 6.000 6.000 5.790 5.876 611,112 -0.20(-3.24%)
Aug 14, 2020 6.050 6.200 6.050 6.073 608,800 -0.12(-1.89%)
Aug 13, 2020 6.245 6.290 6.158 6.190 605,547 +0.03(+0.49%)
Aug 12, 2020 6.025 6.170 6.025 6.160 605,332 +0.01(+0.21%)
Aug 11, 2020 6.155 6.265 6.140 6.147 647,056 +0.02(+0.34%)
Aug 10, 2020 6.354 6.354 6.120 6.126 609,400 -0.13(-2.12%)
Aug 07, 2020 6.365 6.366 6.204 6.259 604,700 -0.22(-3.41%)
Aug 06, 2020 6.540 6.560 6.430 6.480 612,706 -0.14(-2.05%)
Aug 05, 2020 6.795 6.795 6.580 6.616 608,936 -0.16(-2.42%)
Aug 04, 2020 6.670 6.800 6.670 6.780 612,159 -0.01(-0.15%)
Aug 03, 2020 6.795 6.879 6.664 6.790 606,511 -0.07(-0.99%)
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%)
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.