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 (%)
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%)
Jan 02, 2024 7.290 7.550 7.120 7.120 52,214 -0.04(-0.56%)
Dec 29, 2023 7.479 7.650 7.160 7.160 3,394 -0.49(-6.41%)
Dec 28, 2023 7.650 7.650 7.300 7.650 6,472 +0.10(+1.32%)
Dec 27, 2023 7.503 7.650 7.383 7.550 3,774 -0.35(-4.43%)
Dec 26, 2023 7.510 7.900 7.510 7.900 5,701 +0.25(+3.27%)
Dec 22, 2023 7.340 7.650 7.340 7.650 7,384 +0.10(+1.32%)
Dec 21, 2023 7.430 7.660 7.320 7.550 14,326 -0.05(-0.66%)
Dec 20, 2023 7.534 7.600 7.170 7.600 2,779 +0.08(+1.06%)
Dec 19, 2023 7.357 7.660 7.357 7.520 12,532 +0.24(+3.30%)
Dec 18, 2023 7.127 7.285 7.127 7.280 4,806 +0.03(+0.34%)
Dec 15, 2023 7.303 7.378 7.232 7.255 4,782 -0.29(-3.91%)
Dec 14, 2023 7.690 7.690 7.380 7.550 76,370 -0.03(-0.40%)
Dec 13, 2023 7.010 7.580 7.010 7.580 20,461 +0.38(+5.28%)
Dec 12, 2023 7.058 7.290 6.991 7.200 14,284 +0.21(+3.00%)
Dec 11, 2023 7.223 7.290 6.990 6.990 9,113 -0.51(-6.80%)
Dec 08, 2023 7.316 7.500 7.170 7.500 26,284 +0.14(+1.90%)
Dec 07, 2023 7.350 7.370 7.220 7.360 19,200 -0.14(-1.87%)
Dec 06, 2023 7.209 7.500 7.180 7.500 33,192 +0.53(+7.60%)
Dec 05, 2023 6.777 6.970 6.777 6.970 12,093 +0.13(+1.86%)
Dec 04, 2023 6.930 7.010 6.820 6.843 11,730 -0.12(-1.73%)
Dec 01, 2023 6.710 7.080 6.710 6.963 7,111 +0.02(+0.33%)
Nov 30, 2023 6.690 7.210 6.690 6.940 11,654 +0.02(+0.29%)
Nov 29, 2023 6.800 6.970 6.720 6.920 31,439 -0.00(-0.04%)
Nov 28, 2023 6.845 7.020 6.845 6.923 5,488 -0.09(-1.25%)
Nov 27, 2023 6.840 7.100 6.830 7.010 29,059 -0.03(-0.43%)
Nov 24, 2023 7.019 7.220 7.019 7.040 16,173 -0.07(-1.04%)
Nov 22, 2023 7.175 7.370 7.114 7.114 20,787 +0.05(+0.69%)
Nov 21, 2023 7.075 7.250 6.957 7.065 21,475 -0.13(-1.87%)
Nov 20, 2023 7.020 7.200 7.020 7.200 7,012 +0.22(+3.20%)
Nov 17, 2023 7.062 7.062 6.870 6.976 4,000 -0.03(-0.37%)
Nov 16, 2023 6.938 7.060 6.938 7.003 4,895 +0.15(+2.23%)
Nov 15, 2023 6.580 6.918 6.580 6.850 2,714 -0.07(-1.01%)
Nov 14, 2023 6.860 7.010 6.820 6.920 8,899 +0.38(+5.81%)
Nov 13, 2023 6.568 6.750 6.540 6.540 23,581 -0.31(-4.53%)
Nov 10, 2023 6.760 6.850 6.610 6.850 13,071 -0.05(-0.72%)
Nov 09, 2023 6.825 6.900 6.600 6.900 17,830 +0.25(+3.76%)
Nov 08, 2023 6.833 6.850 6.650 6.650 3,763 -0.30(-4.32%)
Nov 07, 2023 6.605 6.950 6.605 6.950 8,668 +0.66(+10.49%)
Nov 06, 2023 6.500 6.520 6.290 6.290 20,121 -0.26(-3.97%)
Nov 03, 2023 6.550 6.550 6.400 6.550 49,138 +0.23(+3.64%)
Nov 02, 2023 6.077 6.700 6.013 6.320 29,474 +0.24(+3.95%)
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.