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

Hypermarcas ADR (OP: HYPMY )

5.850 +0.060 (+1.04%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 17, 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 (%)
May 28, 2021 6.810 6.930 6.810 6.910 4,618 +0.12(+1.77%)
May 27, 2021 6.601 6.790 6.600 6.790 3,539 +0.16(+2.41%)
May 26, 2021 6.680 6.680 6.610 6.630 1,869 +0.00(+0.00%)
May 25, 2021 6.650 6.699 6.630 6.630 3,478 -0.06(-0.90%)
May 24, 2021 6.690 6.770 6.640 6.690 9,131 +0.04(+0.60%)
May 21, 2021 6.630 6.670 6.620 6.650 2,063 +0.00(+0.00%)
May 20, 2021 6.580 6.670 6.570 6.650 5,088 +0.07(+1.06%)
May 19, 2021 6.510 6.680 6.510 6.580 4,659 -0.06(-0.90%)
May 18, 2021 6.580 6.640 6.550 6.640 9,087 +0.13(+2.00%)
May 17, 2021 6.350 6.510 6.350 6.510 1,279 +0.11(+1.72%)
May 14, 2021 6.440 6.440 6.360 6.400 2,295 +0.06(+0.95%)
May 13, 2021 6.380 6.400 6.290 6.340 3,135 +0.05(+0.79%)
May 12, 2021 6.330 6.360 6.280 6.290 17,288 -0.36(-5.41%)
May 11, 2021 6.350 6.650 6.350 6.650 3,926 +0.16(+2.47%)
May 10, 2021 6.470 6.490 6.450 6.490 1,470 -0.05(-0.76%)
May 07, 2021 6.490 6.540 6.490 6.540 1,521 -0.02(-0.30%)
May 06, 2021 6.564 6.564 6.320 6.560 8,582 +0.16(+2.50%)
May 05, 2021 6.350 6.400 6.330 6.400 1,582 +0.16(+2.56%)
May 04, 2021 6.300 6.300 6.230 6.240 8,880 -0.07(-1.14%)
May 03, 2021 6.320 6.480 6.312 6.312 2,190 +0.02(+0.35%)
Apr 30, 2021 6.450 6.510 6.290 6.290 7,500 -0.28(-4.26%)
Apr 29, 2021 6.530 6.570 6.460 6.570 4,872 +0.15(+2.26%)
Apr 28, 2021 6.400 6.425 6.254 6.425 5,535 +0.09(+1.50%)
Apr 27, 2021 6.320 6.412 6.320 6.330 2,106 -0.17(-2.54%)
Apr 26, 2021 6.570 6.570 6.460 6.495 1,544 +0.04(+0.54%)
Apr 23, 2021 6.566 6.566 6.390 6.460 11,400 +0.09(+1.41%)
Apr 22, 2021 6.470 6.470 6.340 6.370 18,839 +0.23(+3.75%)
Apr 21, 2021 6.478 6.478 6.140 6.140 1,052 -0.10(-1.60%)
Apr 20, 2021 6.350 6.466 6.240 6.240 11,179 -0.07(-1.11%)
Apr 19, 2021 6.302 6.400 6.270 6.310 10,878 +0.04(+0.64%)
Apr 16, 2021 6.160 6.400 6.145 6.270 24,300 +0.09(+1.49%)
Apr 15, 2021 6.220 6.220 6.130 6.178 17,311 +0.11(+1.78%)
Apr 14, 2021 6.030 6.070 6.012 6.070 2,892 -0.22(-3.50%)
Apr 13, 2021 6.128 6.300 6.128 6.290 10,742 +0.16(+2.61%)
Apr 12, 2021 6.162 6.170 5.930 6.130 11,522 +0.23(+3.90%)
Apr 09, 2021 5.900 6.158 5.900 5.900 5,900 -0.17(-2.80%)
Apr 08, 2021 6.010 6.264 6.010 6.070 5,413 +0.25(+4.30%)
Apr 07, 2021 5.865 5.950 5.750 5.820 6,022 +0.02(+0.34%)
Apr 06, 2021 5.704 5.900 5.704 5.800 3,393 +0.00(+0.00%)
Apr 05, 2021 5.480 5.880 5.480 5.800 25,871 +0.19(+3.39%)
Apr 01, 2021 5.755 5.798 5.610 5.610 5,900 +0.00(+0.00%)
Mar 31, 2021 5.610 5.610 5.610 599 +0.00(+0.00%)
Mar 30, 2021 5.602 5.800 5.500 5.610 5,633 +0.05(+0.90%)
Mar 29, 2021 5.660 5.810 5.500 5.560 1,822 -0.06(-1.05%)
Mar 26, 2021 5.710 5.760 5.619 5.619 6,900 -0.09(-1.59%)
Mar 25, 2021 5.640 5.760 5.620 5.710 21,968 +0.08(+1.42%)
Mar 24, 2021 5.775 5.842 5.630 5.630 11,013 -0.26(-4.41%)
Mar 23, 2021 5.910 6.010 5.890 5.890 2,818 -0.11(-1.83%)
Mar 22, 2021 5.900 6.000 5.880 6.000 53,483 +0.01(+0.17%)
Mar 19, 2021 5.830 5.990 5.830 5.990 11,400 +0.29(+5.09%)
Mar 18, 2021 5.700 5.826 5.700 5.700 11,598 -0.03(-0.52%)
Mar 17, 2021 5.500 5.758 5.500 5.730 9,247 +0.11(+1.96%)
Mar 16, 2021 5.740 5.770 5.581 5.620 21,432 -0.03(-0.53%)
Mar 15, 2021 5.640 5.690 5.580 5.650 11,265 +0.03(+0.46%)
Mar 12, 2021 5.630 5.670 5.580 5.624 3,000 -0.13(-2.19%)
Mar 11, 2021 5.632 5.758 5.600 5.750 20,148 +0.20(+3.57%)
Mar 10, 2021 5.440 5.598 5.420 5.552 10,958 +0.17(+3.08%)
Mar 09, 2021 5.310 5.450 5.310 5.386 2,129 -0.02(-0.44%)
Mar 08, 2021 5.410 5.589 5.312 5.410 2,900 -0.19(-3.36%)
Mar 05, 2021 5.440 5.630 5.440 5.598 13,000 +0.10(+1.78%)
Mar 04, 2021 5.790 5.790 5.460 5.500 29,920 +0.03(+0.55%)
Mar 03, 2021 5.350 5.470 5.230 5.470 24,056 +0.01(+0.18%)
Mar 02, 2021 5.380 5.700 5.220 5.460 26,424 -0.18(-3.19%)
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.