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

Hypermarcas ADR (OP: HYPMY )

5.297 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 10, 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 (%)
Jun 10, 2024 5.300 5.300 5.297 5.297 1,100 -0.08(-1.45%)
Jun 07, 2024 5.393 5.410 5.375 5.375 1,454 -0.11(-1.92%)
Jun 06, 2024 5.570 5.570 5.480 5.480 2,089 +0.19(+3.59%)
Jun 05, 2024 5.360 5.360 5.252 5.290 10,812 -0.04(-0.75%)
Jun 04, 2024 5.300 5.372 5.300 5.330 10,668 -0.11(-2.09%)
Jun 03, 2024 5.215 5.480 5.215 5.444 18,390 +0.35(+6.95%)
May 31, 2024 5.650 5.650 5.080 5.090 92,885 -0.32(-5.83%)
May 30, 2024 5.230 5.610 5.230 5.405 5,086 +0.04(+0.65%)
May 29, 2024 5.500 5.750 5.370 5.370 5,740 -0.41(-7.08%)
May 28, 2024 5.650 6.000 5.650 5.779 6,496 -0.11(-1.79%)
May 24, 2024 5.600 6.020 5.600 5.884 8,500 +0.24(+4.33%)
May 23, 2024 5.640 5.670 5.640 5.640 686 -0.14(-2.42%)
May 22, 2024 5.800 5.930 5.720 5.780 14,693 -0.06(-1.11%)
May 21, 2024 5.906 5.906 5.845 5.845 5,355 -0.12(-1.93%)
May 20, 2024 5.880 5.970 5.880 5.960 1,745 +0.11(+1.88%)
May 17, 2024 5.814 5.880 5.814 5.850 15,915 +0.06(+1.04%)
May 16, 2024 5.890 5.890 5.790 5.790 1,944,047 -0.10(-1.76%)
May 15, 2024 5.920 5.920 5.857 5.894 755 -0.02(-0.41%)
May 14, 2024 5.938 5.940 5.880 5.918 3,147 -0.01(-0.12%)
May 13, 2024 5.912 5.957 5.895 5.925 5,474 +0.10(+1.70%)
May 10, 2024 5.860 5.870 5.826 5.826 3,428 -0.09(-1.52%)
May 09, 2024 5.820 5.916 5.790 5.916 7,503 -0.01(-0.24%)
May 08, 2024 5.880 5.930 5.850 5.930 2,273 -0.06(-0.93%)
May 07, 2024 5.963 5.989 5.963 5.986 9,170 +0.09(+1.45%)
May 06, 2024 5.962 5.965 5.900 5.900 2,462 -0.03(-0.59%)
May 03, 2024 5.955 5.955 5.900 5.935 15,306 +0.20(+3.46%)
May 02, 2024 5.763 5.942 5.704 5.737 8,518 +0.37(+6.82%)
May 01, 2024 5.573 5.573 5.370 5.370 995 -0.66(-10.95%)
Apr 30, 2024 5.638 6.030 5.638 6.030 4,722 +0.19(+3.17%)
Apr 29, 2024 5.620 5.890 5.600 5.845 11,428 +0.56(+10.56%)
Apr 26, 2024 5.494 5.494 5.190 5.287 4,298 -0.26(-4.75%)
Apr 25, 2024 5.520 5.588 5.400 5.550 11,131 +0.11(+2.02%)
Apr 24, 2024 5.520 5.583 5.440 5.440 4,379 -0.05(-0.99%)
Apr 23, 2024 5.820 5.820 5.400 5.495 5,131 -0.23(-4.03%)
Apr 22, 2024 5.513 5.800 5.513 5.725 13,656 +0.22(+4.09%)
Apr 19, 2024 5.500 5.580 5.470 5.500 5,549 +0.05(+1.01%)
Apr 18, 2024 5.435 5.450 5.300 5.445 10,578 -0.05(-1.00%)
Apr 17, 2024 5.680 5.690 5.480 5.500 6,275 -0.17(-3.08%)
Apr 16, 2024 5.600 5.706 5.590 5.675 7,954 -0.08(-1.39%)
Apr 15, 2024 5.902 5.902 5.720 5.755 20,116 -0.26(-4.40%)
Apr 12, 2024 5.990 6.020 5.915 6.020 5,253 +0.04(+0.67%)
Apr 11, 2024 6.003 6.053 5.980 5.980 5,835 -0.11(-1.81%)
Apr 10, 2024 6.180 6.190 6.090 6.090 17,764 -0.23(-3.71%)
Apr 09, 2024 6.332 6.380 6.324 6.324 4,597 +0.12(+2.01%)
Apr 08, 2024 6.322 6.460 6.190 6.200 5,477 -0.05(-0.82%)
Apr 05, 2024 6.370 6.407 6.251 6.251 3,594 -0.31(-4.71%)
Apr 04, 2024 6.444 6.560 6.360 6.560 2,850 +0.26(+4.13%)
Apr 03, 2024 6.265 6.359 6.250 6.300 5,826 -0.08(-1.25%)
Apr 02, 2024 6.180 6.650 6.180 6.380 19,899 +0.12(+1.92%)
Apr 01, 2024 6.180 6.650 6.150 6.260 7,988 -0.44(-6.50%)
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%)
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%)
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.