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

Hypermarcas ADR (OP: HYPMY )

4.900 -0.120 (-2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 5.035 5.035 4.900 4.900 943 -0.12(-2.39%)
Sep 05, 2024 5.000 5.043 4.970 5.020 42,249 +0.02(+0.40%)
Sep 04, 2024 5.020 5.020 4.980 5.000 27,823 +0.09(+1.83%)
Sep 03, 2024 4.960 4.960 4.910 4.910 1,824 -0.07(-1.48%)
Aug 30, 2024 5.045 5.045 4.984 4.984 2,832 -0.16(-3.04%)
Aug 29, 2024 5.153 5.180 5.140 5.140 54,362 -0.24(-4.46%)
Aug 28, 2024 5.340 5.380 5.340 5.380 855 -0.01(-0.19%)
Aug 27, 2024 5.400 5.400 5.390 5.390 517 -0.18(-3.18%)
Aug 23, 2024 5.567 48 +0.11(+1.96%)
Aug 22, 2024 5.620 5.620 5.460 5.460 2,513 -0.29(-5.04%)
Aug 21, 2024 5.710 5.750 5.690 5.750 136,986 +0.00(+0.03%)
Aug 20, 2024 5.748 5.748 5.748 5.748 133,972 -0.17(-2.91%)
Aug 19, 2024 5.770 5.920 5.758 5.920 11,412 +0.29(+5.21%)
Aug 16, 2024 5.650 5.650 5.615 5.627 700 -0.02(-0.41%)
Aug 15, 2024 5.700 5.710 5.650 5.650 9,710 +0.02(+0.36%)
Aug 14, 2024 5.630 5.630 5.630 5.630 968 -0.01(-0.18%)
Aug 13, 2024 5.380 5.640 5.380 5.640 5,774 +0.33(+6.21%)
Aug 12, 2024 5.357 5.357 5.300 5.310 3,206 -0.03(-0.56%)
Aug 09, 2024 5.310 5.340 5.300 5.340 13,735 +0.06(+1.14%)
Aug 08, 2024 5.340 5.340 5.280 5.280 1,390 +0.08(+1.54%)
Aug 07, 2024 5.207 5.222 5.200 5.200 762 -0.04(-0.86%)
Aug 06, 2024 5.190 5.245 5.184 5.245 8,457 +0.25(+4.90%)
Aug 05, 2024 4.870 5.010 4.820 5.000 12,153 +0.11(+2.25%)
Aug 02, 2024 4.900 4.930 4.880 4.890 2,974 +0.06(+1.24%)
Aug 01, 2024 4.970 4.980 4.830 4.830 5,363 -0.16(-3.21%)
Jul 31, 2024 4.990 4.990 4.990 4.990 112 -0.32(-6.03%)
Jul 30, 2024 4.980 5.310 4.980 5.310 639 +0.18(+3.51%)
Jul 29, 2024 5.215 5.340 5.130 5.130 7,074 -0.23(-4.29%)
Jul 26, 2024 5.360 5.360 5.360 5.360 855 +0.39(+7.85%)
Jul 25, 2024 4.940 5.165 4.940 4.970 1,668 -0.10(-2.00%)
Jul 24, 2024 5.072 5.072 5.072 5.072 366 -0.04(-0.75%)
Jul 22, 2024 5.110 154 +0.11(+2.20%)
Jul 19, 2024 5.038 5.050 5.000 5.000 2,346 +0.00(+0.00%)
Jul 18, 2024 5.135 5.135 5.000 5.000 1,974 -0.24(-4.58%)
Jul 17, 2024 5.220 5.240 5.190 5.240 9,946 -0.06(-1.13%)
Jul 16, 2024 5.290 5.310 5.290 5.300 1,339 +0.02(+0.47%)
Jul 15, 2024 5.255 5.275 5.225 5.275 1,124 -0.17(-3.03%)
Jul 12, 2024 5.190 5.440 5.190 5.440 2,861 +0.25(+4.82%)
Jul 11, 2024 5.255 5.255 5.190 5.190 447 -0.14(-2.72%)
Jul 10, 2024 5.295 5.355 5.295 5.335 3,985 +0.03(+0.47%)
Jul 09, 2024 5.240 5.310 5.240 5.310 11,504 +0.14(+2.71%)
Jul 08, 2024 5.195 5.215 5.170 5.170 8,415 -0.22(-4.08%)
Jul 05, 2024 5.215 5.390 5.215 5.390 23,628 +0.27(+5.31%)
Jul 03, 2024 5.135 5.135 5.118 5.118 2,462 +0.08(+1.55%)
Jul 02, 2024 5.050 5.077 5.040 5.040 160,159 -0.02(-0.40%)
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.