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 (%)
May 31, 2019 7.750 7.793 7.663 7.675 8,900 +0.04(+0.52%)
May 30, 2019 7.630 7.750 7.578 7.635 9,622 +0.04(+0.59%)
May 29, 2019 7.670 7.762 7.543 7.590 9,930 -0.06(-0.78%)
May 28, 2019 7.447 7.650 7.400 7.650 6,359 +0.20(+2.68%)
May 24, 2019 7.326 7.490 7.326 7.450 8,500 +0.15(+2.05%)
May 23, 2019 7.310 7.390 7.300 7.300 8,580 +0.05(+0.69%)
May 22, 2019 7.480 7.480 7.240 7.250 12,117 -0.14(-1.89%)
May 21, 2019 7.050 7.450 7.050 7.390 160,572 +0.60(+8.84%)
May 20, 2019 7.008 7.130 6.790 6.790 5,544 -0.18(-2.58%)
May 17, 2019 6.961 6.973 6.860 6.970 103,500 -0.10(-1.41%)
May 16, 2019 7.070 7.130 6.980 7.070 399,494 -0.16(-2.23%)
May 15, 2019 7.098 7.320 7.098 7.231 10,763 -0.08(-1.08%)
May 14, 2019 7.183 7.350 7.170 7.310 12,568 -0.03(-0.41%)
May 13, 2019 7.301 7.390 7.270 7.340 11,543 -0.12(-1.61%)
May 10, 2019 7.230 7.476 7.230 7.460 5,900 +0.12(+1.63%)
May 09, 2019 7.340 7.340 7.181 7.340 20,611 -0.12(-1.61%)
May 08, 2019 7.610 7.680 7.450 7.460 35,211 +0.30(+4.19%)
May 07, 2019 7.076 7.190 7.020 7.160 2,825 +0.33(+4.83%)
May 06, 2019 7.050 7.190 6.830 6.830 32,737 -0.43(-5.92%)
May 03, 2019 7.160 7.260 7.070 7.260 34,400 +0.26(+3.74%)
May 02, 2019 7.050 7.080 6.980 6.998 3,810 +0.15(+2.16%)
May 01, 2019 6.850 7.300 6.850 6.850 2,285 -0.34(-4.70%)
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%)
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.