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 (%)
Feb 28, 2022 6.600 6.600 6.216 6.216 3,671 -0.43(-6.53%)
Feb 25, 2022 6.600 6.650 6.480 6.650 18,407 +0.30(+4.72%)
Feb 24, 2022 6.306 6.522 6.190 6.350 6,881 -0.21(-3.17%)
Feb 23, 2022 6.590 6.600 6.530 6.558 8,633 +0.05(+0.81%)
Feb 22, 2022 6.445 6.510 6.430 6.505 4,019 +0.12(+1.96%)
Feb 18, 2022 6.380 0 +0.16(+2.57%)
Feb 17, 2022 6.290 6.330 6.220 6.220 13,080 -0.28(-4.31%)
Feb 16, 2022 6.110 6.500 6.080 6.500 23,741 +0.37(+6.04%)
Feb 15, 2022 6.220 6.220 6.128 6.130 8,127 -0.04(-0.57%)
Feb 14, 2022 6.110 6.165 6.067 6.165 2,560 +0.25(+4.14%)
Feb 11, 2022 6.010 6.080 5.860 5.920 77,767 -0.14(-2.31%)
Feb 10, 2022 5.904 6.070 5.840 6.060 20,351 +0.08(+1.34%)
Feb 09, 2022 5.964 5.990 5.950 5.980 932 -0.12(-1.97%)
Feb 08, 2022 5.888 6.100 5.800 6.100 9,448 -0.06(-0.97%)
Feb 07, 2022 5.860 6.160 5.860 6.160 5,889 +0.34(+5.84%)
Feb 04, 2022 5.772 5.830 5.710 5.820 3,724 -0.01(-0.24%)
Feb 03, 2022 5.790 5.886 5.834 4,433 +0.02(+0.41%)
Feb 02, 2022 5.836 5.880 5.740 5.810 172,680 -0.07(-1.12%)
Feb 01, 2022 5.780 5.920 5.780 5.876 7,473 -0.00(-0.07%)
Jan 31, 2022 5.688 5.880 5.680 5.880 17,294 +0.25(+4.44%)
Jan 28, 2022 5.584 5.630 5.510 5.630 17,491 +0.06(+1.08%)
Jan 27, 2022 5.590 5.646 5.490 5.570 11,587 +0.10(+1.83%)
Jan 26, 2022 5.554 5.576 5.470 5.470 3,912 +0.08(+1.48%)
Jan 25, 2022 5.230 5.400 5.230 5.390 5,359 +0.13(+2.47%)
Jan 24, 2022 5.324 5.350 5.250 5.260 20,657 -0.11(-2.05%)
Jan 21, 2022 5.414 5.480 5.350 5.370 11,759 +0.01(+0.19%)
Jan 20, 2022 5.340 5.420 5.296 5.360 10,955 +0.20(+3.88%)
Jan 19, 2022 5.210 5.250 5.150 5.160 4,110 +0.15(+2.89%)
Jan 18, 2022 4.980 5.110 4.980 5.015 45,128 -0.19(-3.56%)
Jan 14, 2022 5.200 0 +0.26(+5.26%)
Jan 13, 2022 4.970 4.970 4.905 4.940 11,785 +0.11(+2.28%)
Jan 12, 2022 4.760 4.838 4.760 4.830 1,028 +0.04(+0.73%)
Jan 11, 2022 4.802 4.843 4.762 4.795 1,832 +0.06(+1.37%)
Jan 10, 2022 4.650 4.766 4.628 4.730 47,461 -0.10(-1.99%)
Jan 07, 2022 4.840 4.900 4.805 4.826 24,974 +0.12(+2.46%)
Jan 06, 2022 4.730 4.810 4.710 4.710 28,717 -0.01(-0.32%)
Jan 05, 2022 4.836 4.840 4.680 4.725 7,362 -0.04(-0.90%)
Jan 04, 2022 4.690 4.768 4.690 4.768 3,885 -0.08(-1.55%)
Jan 03, 2022 4.864 4.880 4.810 4.843 21,947 -0.15(-3.04%)
Dec 31, 2021 4.910 5.080 4.910 4.995 10,810 -0.02(-0.50%)
Dec 30, 2021 5.010 5.102 4.986 5.020 20,184 +0.05(+1.01%)
Dec 29, 2021 4.930 4.970 4.871 4.970 9,641 -0.15(-2.93%)
Dec 28, 2021 5.120 5.150 5.090 5.120 10,073 +0.08(+1.51%)
Dec 27, 2021 5.100 5.130 5.040 5.044 26,369 +0.09(+1.73%)
Dec 23, 2021 4.890 5.025 4.878 4.958 10,631 -0.04(-0.84%)
Dec 22, 2021 4.940 5.040 4.940 5.000 7,927 +0.00(+0.00%)
Dec 21, 2021 4.978 5.014 4.930 5.000 11,349 -0.02(-0.40%)
Dec 20, 2021 5.120 5.120 5.020 5.020 32,031 -0.11(-2.14%)
Dec 17, 2021 5.070 5.220 5.070 5.130 21,701 +0.01(+0.27%)
Dec 16, 2021 5.122 5.178 5.072 5.116 9,218 +0.01(+0.12%)
Dec 15, 2021 5.112 5.120 5.070 5.110 8,643 -0.00(-0.10%)
Dec 14, 2021 5.195 5.195 5.050 5.115 11,707 -0.04(-0.68%)
Dec 13, 2021 5.230 5.320 5.150 5.150 18,415 -0.07(-1.30%)
Dec 10, 2021 5.313 5.334 5.200 5.218 12,888 +0.08(+1.52%)
Dec 09, 2021 5.204 5.230 5.140 5.140 42,178 -0.04(-0.68%)
Dec 08, 2021 5.126 5.183 5.110 5.175 6,706 +0.12(+2.48%)
Dec 07, 2021 5.100 5.190 5.020 5.050 41,762 +0.07(+1.49%)
Dec 06, 2021 4.960 5.032 4.960 4.976 12,492 -0.03(-0.68%)
Dec 03, 2021 5.080 5.080 4.930 5.010 21,206 +0.21(+4.37%)
Dec 02, 2021 4.832 4.860 4.712 4.800 37,088 +0.03(+0.63%)
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.