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

Hypermarcas ADR (OP: HYPMY )

5.850 +0.060 (+1.04%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 17, 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 (%)
Mar 28, 2024 6.725 6.763 6.600 6.695 11,930 -0.04(-0.67%)
Mar 27, 2024 6.650 6.830 6.600 6.740 4,501 -0.06(-0.88%)
Mar 26, 2024 6.742 6.800 6.690 6.800 15,804 +0.08(+1.19%)
Mar 25, 2024 6.820 6.900 6.720 6.720 17,009 -0.06(-0.94%)
Mar 22, 2024 6.895 6.895 6.784 6.784 1,425 -0.18(-2.53%)
Mar 21, 2024 6.790 6.960 6.790 6.960 3,437 +0.14(+2.05%)
Mar 20, 2024 6.584 6.835 6.480 6.820 9,181 -0.17(-2.43%)
Mar 19, 2024 6.645 6.990 6.560 6.990 1,976 +0.18(+2.58%)
Mar 18, 2024 6.955 6.955 6.793 6.814 2,489 -0.14(-1.96%)
Mar 15, 2024 6.670 6.950 6.600 6.950 3,625 +0.39(+5.95%)
Mar 14, 2024 6.673 6.790 6.560 6.560 13,409 -0.38(-5.48%)
Mar 13, 2024 6.800 6.940 6.732 6.940 4,379 +0.09(+1.31%)
Mar 12, 2024 6.652 6.850 6.560 6.850 6,304 +0.21(+3.09%)
Mar 11, 2024 6.620 6.740 6.598 6.645 4,153 -0.16(-2.28%)
Mar 08, 2024 6.730 6.800 6.650 6.800 6,465 +0.17(+2.56%)
Mar 07, 2024 6.832 6.832 6.630 6.630 2,377 -0.20(-2.86%)
Mar 06, 2024 6.765 6.840 6.765 6.825 1,995 -0.02(-0.29%)
Mar 05, 2024 6.825 6.891 6.690 6.845 4,822 -0.07(-1.01%)
Mar 04, 2024 6.690 7.000 6.690 6.915 7,879 -0.08(-1.21%)
Mar 01, 2024 6.910 7.000 6.905 7.000 2,781 -0.12(-1.72%)
Feb 29, 2024 6.752 7.122 6.700 7.122 4,887 +0.26(+3.85%)
Feb 28, 2024 7.065 7.065 6.660 6.859 1,730 -0.09(-1.36%)
Feb 27, 2024 7.064 7.064 6.855 6.953 2,599 +0.22(+3.31%)
Feb 26, 2024 6.838 6.900 6.730 6.730 5,023 -0.18(-2.60%)
Feb 23, 2024 6.878 7.000 6.868 6.910 3,163 -0.02(-0.29%)
Feb 22, 2024 6.864 6.930 6.652 6.930 7,860 +0.17(+2.44%)
Feb 21, 2024 6.660 7.050 6.600 6.765 4,487 -0.07(-1.01%)
Feb 20, 2024 6.668 7.000 6.500 6.834 4,771 +0.18(+2.77%)
Feb 16, 2024 6.428 6.750 6.428 6.650 65,817 +0.19(+2.94%)
Feb 15, 2024 6.388 6.500 6.308 6.460 226,583 +0.30(+4.87%)
Feb 14, 2024 6.395 6.530 6.160 6.160 5,734 -0.15(-2.38%)
Feb 13, 2024 6.466 6.533 6.310 6.310 2,678 -0.11(-1.71%)
Feb 12, 2024 6.250 6.485 6.250 6.420 4,125 -0.28(-4.18%)
Feb 09, 2024 6.455 6.700 6.455 6.700 9,113 +0.34(+5.35%)
Feb 08, 2024 6.336 6.700 6.140 6.360 4,658 -0.14(-2.15%)
Feb 07, 2024 6.484 6.750 6.360 6.500 14,852 +0.23(+3.67%)
Feb 06, 2024 6.300 6.570 6.270 6.270 6,786 +0.05(+0.76%)
Feb 05, 2024 6.213 6.320 6.213 6.223 6,487 -0.18(-2.77%)
Feb 02, 2024 6.312 6.500 6.280 6.400 6,443 -0.05(-0.78%)
Feb 01, 2024 6.228 6.450 6.228 6.450 4,794 +0.13(+2.06%)
Jan 31, 2024 6.769 6.769 6.320 6.320 4,359 -0.09(-1.40%)
Jan 30, 2024 6.345 6.410 6.262 6.410 6,406 +0.01(+0.16%)
Jan 29, 2024 6.300 6.500 6.300 6.400 3,908 -0.03(-0.47%)
Jan 26, 2024 6.383 6.580 6.290 6.430 33,669 -0.03(-0.46%)
Jan 25, 2024 6.460 6.700 6.460 6.460 13,251 -0.15(-2.27%)
Jan 24, 2024 6.695 6.800 6.560 6.610 26,391 -0.06(-0.90%)
Jan 23, 2024 6.525 6.700 6.472 6.670 10,358 -0.03(-0.45%)
Jan 22, 2024 6.588 6.820 6.490 6.700 51,292 -0.09(-1.33%)
Jan 19, 2024 6.769 6.800 6.600 6.790 4,122 -0.01(-0.15%)
Jan 18, 2024 6.800 6.800 6.660 6.800 5,297 -0.09(-1.31%)
Jan 17, 2024 6.960 6.960 6.845 6.890 3,152 -0.07(-0.93%)
Jan 16, 2024 7.160 7.160 6.850 6.955 5,036 -0.53(-7.02%)
Jan 12, 2024 7.330 7.480 7.210 7.480 5,708 +0.32(+4.47%)
Jan 11, 2024 7.130 7.202 7.040 7.160 7,706 -0.01(-0.14%)
Jan 10, 2024 7.255 7.255 7.170 7.170 1,094 -0.07(-0.99%)
Jan 09, 2024 7.240 7.360 7.228 7.242 6,653 -0.18(-2.40%)
Jan 08, 2024 7.465 7.470 7.390 7.420 13,555 +0.14(+1.92%)
Jan 05, 2024 7.245 7.320 7.181 7.280 6,661 +0.20(+2.82%)
Jan 04, 2024 7.173 7.310 7.050 7.080 23,221 -0.27(-3.67%)
Jan 03, 2024 7.200 7.350 7.100 7.350 5,676 +0.23(+3.23%)
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.