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 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%)
May 01, 2020 5.651 5.651 4.910 4.910 34,500 -0.39(-7.45%)
Apr 30, 2020 5.415 5.420 5.230 5.305 22,410 -0.18(-3.28%)
Apr 29, 2020 5.215 5.514 5.190 5.485 32,976 +0.28(+5.28%)
Apr 28, 2020 5.310 5.355 5.180 5.210 18,939 +0.03(+0.58%)
Apr 27, 2020 5.242 5.242 5.050 5.180 15,368 -0.07(-1.33%)
Apr 24, 2020 5.160 5.250 4.900 5.250 67,700 -0.37(-6.58%)
Apr 23, 2020 6.045 6.045 5.610 5.620 140,652 -0.54(-8.71%)
Apr 22, 2020 5.910 6.270 5.870 6.156 37,054 +0.69(+12.73%)
Apr 21, 2020 5.810 6.386 4.640 5.461 15,153 -0.40(-6.89%)
Apr 20, 2020 5.770 5.935 5.760 5.865 44,361 -0.01(-0.17%)
Apr 17, 2020 5.965 5.965 5.784 5.875 10,600 +0.00(+0.00%)
Apr 16, 2020 5.925 5.985 5.874 5.875 5,488 -0.05(-0.93%)
Apr 15, 2020 6.000 6.000 5.854 5.930 6,867 -0.13(-2.15%)
Apr 14, 2020 6.000 6.165 6.000 6.060 58,658 +0.14(+2.36%)
Apr 13, 2020 5.980 6.003 5.805 5.920 13,596 -0.27(-4.36%)
Apr 09, 2020 6.244 6.335 6.190 6.190 21,700 +0.24(+4.03%)
Apr 08, 2020 5.790 6.190 5.790 5.950 35,492 +0.13(+2.20%)
Apr 07, 2020 6.010 6.050 5.820 5.822 76,499 +0.35(+6.34%)
Apr 06, 2020 5.690 5.825 5.475 5.475 41,304 +0.06(+1.11%)
Apr 03, 2020 5.370 5.660 5.220 5.415 40,600 -0.02(-0.29%)
Apr 02, 2020 5.030 5.431 5.030 5.431 29,194 +0.58(+11.97%)
Apr 01, 2020 5.064 5.125 4.690 4.851 23,693 -0.22(-4.37%)
Mar 31, 2020 5.801 5.801 5.072 5.072 22,960 -0.72(-12.40%)
Mar 30, 2020 5.030 5.980 5.030 5.790 22,190 -0.40(-6.46%)
Mar 27, 2020 5.970 6.220 5.955 6.190 24,600 -0.09(-1.43%)
Mar 26, 2020 6.456 6.780 6.250 6.280 22,588 -0.34(-5.21%)
Mar 25, 2020 6.020 6.690 5.880 6.625 51,278 +2.12(+46.90%)
Mar 24, 2020 5.746 6.130 4.510 4.510 44,798 -0.58(-11.39%)
Mar 23, 2020 5.554 5.554 5.090 5.090 50,276 -0.59(-10.39%)
Mar 20, 2020 6.276 6.276 5.680 5.680 18,900 -0.25(-4.22%)
Mar 19, 2020 5.460 6.053 5.340 5.931 30,483 +0.53(+9.84%)
Mar 18, 2020 5.835 6.080 4.940 5.399 17,523 -0.74(-12.07%)
Mar 17, 2020 5.970 6.481 5.545 6.140 58,829 +0.59(+10.63%)
Mar 16, 2020 5.930 6.130 5.550 5.550 41,550 -0.95(-14.67%)
Mar 13, 2020 7.732 7.732 6.500 6.504 31,800 +0.04(+0.62%)
Mar 12, 2020 6.380 6.464 6.153 6.464 35,844 -0.52(-7.39%)
Mar 11, 2020 7.715 7.715 6.980 6.980 15,350 -0.93(-11.71%)
Mar 10, 2020 7.570 7.975 7.570 7.906 46,156 +1.02(+14.75%)
Mar 09, 2020 7.575 7.795 6.890 6.890 7,987 -1.57(-18.56%)
Mar 06, 2020 8.355 8.555 8.326 8.460 5,800 -0.34(-3.83%)
Mar 05, 2020 8.825 8.915 8.610 8.797 11,825 -0.33(-3.58%)
Mar 04, 2020 9.330 9.330 8.943 9.124 16,672 +0.02(+0.22%)
Mar 03, 2020 9.300 9.530 8.980 9.104 52,441 +0.09(+1.00%)
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.