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 (%)
Apr 29, 2022 7.730 7.970 7.690 7.950 8,265 +0.16(+2.05%)
Apr 28, 2022 7.498 7.790 7.498 7.790 5,079 +0.26(+3.52%)
Apr 27, 2022 7.440 7.810 7.340 7.525 31,896 -0.34(-4.38%)
Apr 26, 2022 7.554 7.870 7.554 7.870 850 +0.40(+5.35%)
Apr 25, 2022 7.820 8.210 7.470 7.470 12,121 -0.52(-6.48%)
Apr 22, 2022 8.322 8.322 7.875 7.987 2,960 -0.38(-4.57%)
Apr 21, 2022 8.260 8.370 8.100 8.370 3,722 +0.11(+1.33%)
Apr 20, 2022 7.909 8.260 7.868 8.260 2,950 +0.08(+0.98%)
Apr 19, 2022 8.050 8.200 8.050 8.180 6,982 -0.17(-2.06%)
Apr 18, 2022 8.290 8.460 8.290 8.352 10,901 +0.14(+1.68%)
Apr 14, 2022 8.182 8.240 8.162 8.214 1,607 -0.24(-2.79%)
Apr 13, 2022 8.350 8.450 8.312 8.450 2,063 +0.08(+0.98%)
Apr 12, 2022 8.545 8.545 8.368 8.368 1,747 +0.06(+0.72%)
Apr 11, 2022 8.280 8.338 8.228 8.308 2,254 +0.15(+1.88%)
Apr 08, 2022 7.960 8.205 7.960 8.155 3,582 +0.05(+0.67%)
Apr 07, 2022 8.030 8.118 8.030 8.100 9,942 -0.05(-0.61%)
Apr 06, 2022 8.150 8.220 8.150 8.150 2,170 -0.23(-2.80%)
Apr 05, 2022 8.455 8.472 8.385 8.385 2,659 -0.05(-0.65%)
Apr 04, 2022 8.470 8.485 8.430 8.440 24,103 -0.00(-0.05%)
Apr 01, 2022 8.400 8.650 8.250 8.444 11,772 +0.38(+4.71%)
Mar 31, 2022 7.970 8.064 7.970 8.064 916 -0.02(-0.26%)
Mar 30, 2022 7.914 8.170 7.914 8.085 2,139 +0.14(+1.70%)
Mar 29, 2022 7.894 8.200 7.890 7.950 3,108 -0.25(-3.05%)
Mar 28, 2022 8.046 8.210 7.932 8.200 7,628 -0.01(-0.15%)
Mar 25, 2022 7.870 8.250 7.870 8.212 5,169 +0.29(+3.69%)
Mar 24, 2022 7.585 7.920 7.585 7.920 14,134 +0.27(+3.53%)
Mar 23, 2022 7.500 7.650 7.382 7.650 4,783 +0.29(+3.94%)
Mar 22, 2022 7.316 7.520 7.316 7.360 8,981 +0.16(+2.15%)
Mar 21, 2022 7.048 7.380 7.043 7.205 677,154 +0.33(+4.78%)
Mar 18, 2022 6.742 7.000 6.742 6.876 3,337 -0.00(-0.06%)
Mar 17, 2022 6.650 6.880 6.650 6.880 3,003 +0.34(+5.20%)
Mar 16, 2022 6.585 6.740 6.540 6.540 2,396 +0.10(+1.58%)
Mar 15, 2022 6.416 6.440 6.416 6.438 1,999 +0.13(+2.03%)
Mar 14, 2022 6.465 6.465 6.270 6.310 3,120 -0.03(-0.54%)
Mar 11, 2022 6.344 6.526 6.344 6.344 554 -0.12(-1.80%)
Mar 10, 2022 6.450 6.580 6.438 6.460 3,985 -0.23(-3.44%)
Mar 09, 2022 6.810 6.810 6.490 6.690 6,769 +0.14(+2.14%)
Mar 08, 2022 6.458 6.590 6.390 6.550 25,568 +0.14(+2.18%)
Mar 07, 2022 6.232 6.410 6.165 6.410 4,137 +0.04(+0.66%)
Mar 04, 2022 6.460 6.600 6.355 6.368 15,617 -0.25(-3.72%)
Mar 03, 2022 6.610 6.720 6.560 6.614 9,594 -0.19(-2.74%)
Mar 02, 2022 6.800 6.800 6.390 6.800 11,046 +0.22(+3.31%)
Mar 01, 2022 6.584 6.600 6.520 6.582 5,488 +0.37(+5.89%)
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%)
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.