Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hypermarcas ADR (OP: HYPMY ) 4.580 -0.130 (-2.76%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 4.600 4.600 4.525 4.580 43,686 -0.13(-2.76%) Oct 17, 2024 4.630 4.710 4.604 4.710 53,538 -0.07(-1.46%) Oct 16, 2024 4.800 4.850 4.770 4.780 33,893 -0.08(-1.63%) Oct 15, 2024 4.890 4.910 4.850 4.859 114,918 -0.08(-1.56%) Oct 14, 2024 4.800 4.980 4.800 4.936 2,435,857 +0.10(+1.98%) Oct 11, 2024 4.760 4.850 4.760 4.840 2,063,312 -0.11(-2.22%) Oct 10, 2024 4.790 4.950 4.757 4.950 1,879,489 -0.06(-1.20%) Oct 09, 2024 4.920 5.030 4.910 5.010 2,023,438 -0.01(-0.15%) Oct 08, 2024 5.016 5.030 5.005 5.018 1,677,714 -0.07(-1.42%) Oct 07, 2024 4.990 5.140 4.890 5.090 2,305,641 +0.14(+2.83%) Oct 04, 2024 4.920 4.960 4.920 4.950 55,682 +0.16(+3.34%) Oct 03, 2024 4.930 4.930 4.740 4.790 77,090 +0.10(+2.13%) Oct 02, 2024 4.690 4.690 4.690 4.690 313 -0.21(-4.30%) Oct 01, 2024 4.840 4.901 4.610 4.901 7,202 -0.03(-0.60%) Sep 30, 2024 5.130 5.170 4.930 4.930 7,446 -0.02(-0.35%) Sep 27, 2024 4.860 4.947 4.850 4.947 4,215 -0.10(-2.03%) Sep 26, 2024 5.025 5.074 5.025 5.050 1,520 -0.04(-0.79%) Sep 25, 2024 5.090 5.090 4.680 5.090 502 +0.08(+1.60%) Sep 24, 2024 4.740 5.230 4.740 5.010 5,991 +0.13(+2.66%) Sep 23, 2024 4.850 4.900 4.850 4.880 10,784 -0.07(-1.41%) Sep 20, 2024 4.975 4.980 4.930 4.950 19,099 -0.24(-4.62%) Sep 19, 2024 5.300 5.300 5.190 5.190 2,797 -0.14(-2.63%) Sep 18, 2024 5.360 5.360 5.290 5.330 945 +0.03(+0.57%) Sep 17, 2024 5.240 5.300 5.234 5.300 6,464 +0.00(+0.00%) Sep 16, 2024 5.225 5.300 5.225 5.300 1,879 +0.08(+1.55%) Sep 13, 2024 5.180 5.219 5.140 5.219 9,364 +0.24(+4.80%) Sep 12, 2024 4.980 4.993 4.980 4.980 1,092 -0.16(-3.11%) Sep 11, 2024 4.990 5.140 4.990 5.140 40,787 +0.22(+4.47%) Sep 10, 2024 4.950 4.950 4.920 4.920 1,380 -0.08(-1.60%) Sep 09, 2024 5.000 5.014 4.983 5.000 4,611 +0.10(+2.04%) 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%) 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.