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

Hypermarcas ADR (OP: HYPMY )

5.297 -0.078 (-1.45%)
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 (%)
Nov 30, 2018 8.399 8.437 8.300 8.305 6,400 -0.04(-0.48%)
Nov 29, 2018 8.268 8.373 8.240 8.345 7,254 +0.33(+4.18%)
Nov 28, 2018 8.140 8.329 8.010 8.010 7,682 -0.24(-2.91%)
Nov 27, 2018 8.060 8.250 7.910 8.250 139,357 +0.35(+4.43%)
Nov 26, 2018 8.072 8.120 7.900 7.900 10,177 -0.14(-1.74%)
Nov 23, 2018 8.100 8.100 8.010 8.040 1,100 +0.02(+0.25%)
Nov 21, 2018 8.020 8.020 8.020 0 +0.40(+5.29%)
Nov 20, 2018 7.750 7.800 7.610 7.617 4,636 -0.49(-6.08%)
Nov 19, 2018 7.910 8.110 7.767 8.110 11,231 +0.11(+1.37%)
Nov 16, 2018 7.940 8.150 7.870 8.000 11,500 +0.00(+0.06%)
Nov 15, 2018 7.725 8.100 7.720 7.995 11,351 +0.22(+2.83%)
Nov 14, 2018 7.770 7.840 7.660 7.775 10,550 +0.11(+1.37%)
Nov 13, 2018 7.700 7.790 7.640 7.670 16,812 -0.20(-2.48%)
Nov 12, 2018 7.942 7.950 7.780 7.865 13,165 -0.17(-2.10%)
Nov 09, 2018 7.880 8.034 7.820 8.034 2,300 +0.13(+1.70%)
Nov 08, 2018 7.990 7.990 7.859 7.900 29,183 +0.10(+1.28%)
Nov 07, 2018 7.880 8.010 7.800 7.800 17,213 -0.13(-1.59%)
Nov 06, 2018 8.050 8.050 7.926 7.926 15,416 -0.22(-2.75%)
Nov 05, 2018 8.190 8.322 7.830 8.150 15,503 -0.23(-2.74%)
Nov 02, 2018 8.300 8.480 8.048 8.380 12,600 +0.19(+2.32%)
Nov 01, 2018 8.100 8.190 8.090 8.190 17,287 +0.30(+3.80%)
Oct 31, 2018 8.070 8.090 7.870 7.890 19,992 -0.22(-2.65%)
Oct 30, 2018 7.860 8.120 7.860 8.105 17,331 +0.40(+5.19%)
Oct 29, 2018 8.060 8.080 7.650 7.705 16,603 -0.29(-3.57%)
Oct 26, 2018 8.150 8.240 7.970 7.990 49,100 -0.17(-2.08%)
Oct 25, 2018 8.010 8.250 7.960 8.160 36,893 +0.11(+1.37%)
Oct 24, 2018 8.310 8.310 7.990 8.050 23,650 -0.18(-2.19%)
Oct 23, 2018 7.970 8.300 7.970 8.230 118,832 +0.02(+0.24%)
Oct 22, 2018 8.191 8.280 8.150 8.210 25,261 +0.14(+1.67%)
Oct 19, 2018 8.123 8.150 8.030 8.075 43,100 +0.07(+0.94%)
Oct 18, 2018 8.040 8.180 7.950 8.000 21,099 -0.15(-1.90%)
Oct 17, 2018 8.000 8.270 7.940 8.155 15,887 +0.20(+2.49%)
Oct 16, 2018 8.200 8.200 7.950 7.957 32,612 -0.13(-1.64%)
Oct 15, 2018 8.285 8.285 8.050 8.090 24,229 -0.20(-2.41%)
Oct 12, 2018 8.000 8.350 8.000 8.290 18,500 +0.16(+1.97%)
Oct 11, 2018 8.240 8.240 8.094 8.130 9,356 +0.00(+0.00%)
Oct 10, 2018 8.153 8.250 8.103 8.130 25,917 -0.17(-2.05%)
Oct 09, 2018 8.165 8.300 8.160 8.300 7,432 +0.45(+5.67%)
Oct 08, 2018 8.264 8.280 7.855 7.855 9,977 +0.14(+1.75%)
Oct 05, 2018 7.720 7.900 7.660 7.720 6,900 +0.06(+0.78%)
Oct 04, 2018 7.490 7.850 7.490 7.660 10,052 +0.06(+0.79%)
Oct 03, 2018 7.450 7.940 7.450 7.600 7,605 +0.31(+4.25%)
Oct 02, 2018 7.250 7.386 7.220 7.290 14,568 +0.38(+5.50%)
Oct 01, 2018 7.060 7.080 6.910 6.910 27,408 -0.05(-0.72%)
Sep 28, 2018 7.070 7.150 6.940 6.960 15,900 -0.21(-3.00%)
Sep 27, 2018 7.040 7.250 7.040 7.175 21,463 +0.23(+3.39%)
Sep 26, 2018 6.925 6.977 6.883 6.940 13,498 +0.05(+0.68%)
Sep 25, 2018 6.743 7.050 6.743 6.893 4,815 -0.02(-0.25%)
Sep 24, 2018 7.010 7.010 6.830 6.910 5,310 -0.21(-3.02%)
Sep 21, 2018 7.014 7.250 7.010 7.125 14,100 +0.20(+2.81%)
Sep 20, 2018 6.880 6.980 6.740 6.930 33,976 +0.38(+5.80%)
Sep 19, 2018 6.610 6.790 6.550 6.550 15,937 -0.13(-1.96%)
Sep 18, 2018 6.800 6.800 6.681 6.681 20,230 +0.05(+0.77%)
Sep 17, 2018 6.640 6.650 6.527 6.630 10,340 +0.06(+0.91%)
Sep 14, 2018 6.480 6.700 6.430 6.570 32,400 +0.17(+2.66%)
Sep 13, 2018 6.352 6.430 6.310 6.400 11,028 -0.05(-0.85%)
Sep 12, 2018 6.620 6.680 6.420 6.455 31,297 -0.04(-0.54%)
Sep 11, 2018 6.424 6.490 6.370 6.490 16,986 -0.15(-2.33%)
Sep 10, 2018 6.683 6.683 6.530 6.645 7,934 -0.07(-0.97%)
Sep 07, 2018 6.850 6.860 6.650 6.710 14,800 -0.01(-0.15%)
Sep 06, 2018 6.620 6.720 6.560 6.720 18,237 +0.12(+1.90%)
Sep 05, 2018 6.550 6.670 6.530 6.595 36,871 -0.04(-0.68%)
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.