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 31, 2022 8.140 8.155 8.040 8.050 3,718 -0.19(-2.31%)
May 27, 2022 8.220 8.280 8.220 8.240 2,036 -0.20(-2.32%)
May 26, 2022 8.496 8.520 8.374 8.436 3,935 +0.17(+2.01%)
May 25, 2022 8.150 8.360 8.150 8.270 60,136 +0.09(+1.10%)
May 24, 2022 8.200 8.297 8.122 8.180 62,743 -0.16(-1.92%)
May 23, 2022 8.400 8.400 8.130 8.340 11,145 +0.04(+0.48%)
May 20, 2022 7.706 8.300 7.706 8.300 9,536 +1.16(+16.25%)
May 19, 2022 7.680 7.690 7.140 7.140 10,649 -0.40(-5.31%)
May 18, 2022 7.540 7.540 7.540 7.540 672 -0.03(-0.42%)
May 17, 2022 7.470 7.660 7.470 7.572 6,447 +0.22(+3.02%)
May 16, 2022 7.350 7.492 7.316 7.350 4,500 -0.02(-0.31%)
May 13, 2022 7.300 7.420 7.300 7.372 4,178 +0.01(+0.17%)
May 12, 2022 7.100 7.360 7.010 7.360 10,937 +0.27(+3.81%)
May 11, 2022 7.040 7.210 6.922 7.090 65,005 +0.05(+0.71%)
May 10, 2022 6.800 7.060 6.790 7.040 30,413 -0.03(-0.42%)
May 09, 2022 6.930 7.120 6.880 7.070 17,038 -0.05(-0.70%)
May 06, 2022 7.000 7.120 6.940 7.120 10,775 +0.07(+0.99%)
May 05, 2022 7.540 7.600 7.040 7.050 24,373 -0.55(-7.24%)
May 04, 2022 7.210 7.750 7.210 7.600 4,912 +0.20(+2.70%)
May 03, 2022 7.480 7.600 7.368 7.400 5,878 +0.06(+0.80%)
May 02, 2022 7.390 7.530 7.341 7.341 4,463 -0.61(-7.66%)
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%)
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.