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

Hypermarcas ADR (OP: HYPMY )

5.090 -0.315 (-5.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2021 4.860 4.920 4.700 4.780 23,572 -0.03(-0.62%)
Nov 29, 2021 4.968 4.968 4.810 4.810 7,286 -0.17(-3.32%)
Nov 26, 2021 4.975 4.990 4.960 4.975 12,302 -0.06(-1.09%)
Nov 24, 2021 5.110 5.125 5.030 5.030 9,309 -0.01(-0.20%)
Nov 23, 2021 5.000 5.170 4.980 5.040 21,207 -0.08(-1.60%)
Nov 22, 2021 5.250 5.250 5.067 5.122 16,729 +0.00(+0.04%)
Nov 19, 2021 5.274 5.295 5.120 5.120 8,526 -0.06(-1.16%)
Nov 18, 2021 5.300 5.180 5.180 5.180 9,436 -0.04(-0.77%)
Nov 17, 2021 5.240 5.255 5.115 5.220 3,081 -0.04(-0.76%)
Nov 16, 2021 5.260 5.298 5.210 5.260 6,132 +0.01(+0.19%)
Nov 15, 2021 5.570 5.570 5.100 5.250 3,237 -0.06(-1.13%)
Nov 12, 2021 5.406 5.406 5.310 5.310 2,579 -0.01(-0.23%)
Nov 11, 2021 5.390 5.456 5.322 5.322 24,317 +0.05(+0.99%)
Nov 10, 2021 5.325 5.270 4,623 -0.08(-1.57%)
Nov 09, 2021 5.360 5.430 5.300 5.354 44,925 +0.15(+2.96%)
Nov 08, 2021 5.197 5.256 5.180 5.200 6,207 -0.04(-0.76%)
Nov 05, 2021 5.242 5.274 5.234 5.240 2,545 +0.12(+2.24%)
Nov 04, 2021 5.232 5.232 5.085 5.125 7,565 -0.14(-2.64%)
Nov 03, 2021 5.135 5.340 5.135 5.264 5,440 +0.43(+8.99%)
Nov 02, 2021 5.045 5.045 4.830 4.830 4,469 -0.22(-4.36%)
Nov 01, 2021 5.025 5.060 5.025 5.050 2,935 +0.12(+2.43%)
Oct 29, 2021 4.940 4.992 4.930 4.930 15,849 -0.01(-0.20%)
Oct 28, 2021 5.080 5.080 4.930 4.940 28,036 -0.19(-3.80%)
Oct 27, 2021 5.148 5.155 5.125 5.135 2,401 +0.10(+1.93%)
Oct 26, 2021 4.980 5.038 12,384 -0.14(-2.74%)
Oct 25, 2021 5.220 5.230 5.160 5.180 6,116 +0.20(+4.06%)
Oct 22, 2021 4.928 5.042 4.840 4.978 13,066 -0.03(-0.64%)
Oct 21, 2021 5.150 5.150 4.970 5.010 14,546 -0.28(-5.29%)
Oct 20, 2021 5.340 5.340 5.270 5.290 3,417 +0.03(+0.57%)
Oct 19, 2021 5.360 5.360 5.220 5.260 13,586 -0.30(-5.40%)
Oct 18, 2021 5.460 5.615 5.445 5.560 5,686 +0.08(+1.46%)
Oct 15, 2021 5.240 5.490 5.240 5.480 3,882 +0.23(+4.38%)
Oct 14, 2021 5.355 5.355 5.250 5.250 3,056 -0.18(-3.31%)
Oct 13, 2021 5.260 5.430 5.260 5.430 6,581 +0.03(+0.56%)
Oct 12, 2021 5.374 5.400 5.270 5.400 4,260 +0.03(+0.56%)
Oct 11, 2021 5.414 5.460 5.306 5.370 3,940 +0.02(+0.47%)
Oct 08, 2021 5.384 5.400 5.296 5.345 9,877 +0.01(+0.28%)
Oct 07, 2021 5.400 5.400 5.286 5.330 7,883 -0.06(-1.11%)
Oct 06, 2021 5.400 5.474 5.290 5.390 9,621 -0.17(-3.09%)
Oct 05, 2021 5.610 5.630 5.490 5.562 17,963 -0.07(-1.21%)
Oct 04, 2021 5.672 5.681 5.530 5.630 17,370 -0.32(-5.38%)
Oct 01, 2021 6.030 6.058 5.950 5.950 2,188 +0.01(+0.17%)
Sep 30, 2021 5.800 5.940 5.800 5.940 1,965 +0.32(+5.69%)
Sep 29, 2021 6.000 6.000 5.600 5.620 2,873 -0.28(-4.75%)
Sep 28, 2021 5.500 6.000 5.500 5.900 3,395 -0.10(-1.75%)
Sep 27, 2021 5.995 6.005 5.955 6.005 1,600 -0.04(-0.74%)
Sep 24, 2021 6.130 6.130 6.010 6.050 5,142 +0.05(+0.83%)
Sep 23, 2021 6.170 6.180 6.000 6.000 48,809 -0.27(-4.31%)
Sep 22, 2021 6.300 6.340 6.215 6.270 10,215 +0.05(+0.80%)
Sep 21, 2021 6.270 6.320 6.170 6.220 13,781 +0.01(+0.24%)
Sep 20, 2021 6.200 6.210 6.162 6.205 1,103 -0.06(-1.04%)
Sep 17, 2021 6.173 6.380 6.173 6.270 18,110 -0.10(-1.51%)
Sep 16, 2021 6.255 6.380 6.235 6.366 3,785 -0.12(-1.91%)
Sep 15, 2021 6.630 6.630 6.485 6.490 17,428 -0.24(-3.57%)
Sep 14, 2021 6.645 6.730 6.560 6.730 44,073 +0.05(+0.75%)
Sep 13, 2021 6.700 6.700 6.630 6.680 1,389 +0.06(+0.91%)
Sep 10, 2021 6.598 6.620 6.555 6.620 40,811 +0.18(+2.83%)
Sep 09, 2021 6.400 6.476 6.392 6.438 1,793 +0.06(+0.94%)
Sep 08, 2021 6.550 6.550 6.378 6.378 4,102 -0.23(-3.54%)
Sep 07, 2021 6.720 6.720 6.590 6.612 1,803 +0.06(+0.95%)
Sep 03, 2021 6.560 6.580 6.550 6.550 2,976 -0.01(-0.13%)
Sep 02, 2021 6.610 6.632 6.540 6.559 13,656 -0.17(-2.55%)
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.