Hypera S.A. (HYPE3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.

Añadir a la lista de seguimiento

30.26

+0.47

(+1.58%)

Al cierre: 05:07PM BRT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	30.43	30.61	29.91	30.26	30.26	7,936,200
02 may 2024	30.19	30.22	29.79	29.79	29.79	5,478,600
30 abr 2024	29.92	30.07	29.09	29.52	29.52	4,026,300
29 abr 2024	29.36	30.39	29.20	30.08	30.08	9,174,200
26 abr 2024	27.40	28.66	27.31	28.55	28.55	7,505,700
25 abr 2024	28.79	28.98	27.11	27.15	27.15	4,903,200
24 abr 2024	28.79	29.15	28.68	28.78	28.78	2,955,900
24 abr 2024	0.09724 Dividendo
23 abr 2024	28.85	29.25	28.54	29.09	28.99	3,110,300
22 abr 2024	28.23	29.25	28.22	29.00	28.90	4,237,900
19 abr 2024	28.40	28.83	28.03	28.35	28.26	4,857,700
18 abr 2024	28.34	28.47	27.50	28.40	28.31	4,888,700
17 abr 2024	29.66	29.66	28.17	28.30	28.21	6,282,200
16 abr 2024	29.31	29.83	28.95	29.42	29.32	2,692,300
15 abr 2024	30.00	30.15	29.30	29.38	29.28	4,138,000
12 abr 2024	30.11	30.17	29.74	30.05	29.95	2,849,600
11 abr 2024	30.77	30.96	30.01	30.12	30.02	2,953,100
10 abr 2024	31.30	31.48	30.63	30.76	30.66	6,300,400
09 abr 2024	31.19	31.83	31.19	31.35	31.25	4,557,800
08 abr 2024	31.24	31.63	30.90	31.15	31.05	3,336,400
05 abr 2024	31.65	32.20	31.23	31.23	31.13	3,585,500
04 abr 2024	31.62	32.58	31.54	31.63	31.52	2,380,500
03 abr 2024	32.01	32.02	31.22	31.57	31.46	2,328,900
02 abr 2024	32.20	32.45	31.78	32.00	31.89	1,281,100
01 abr 2024	33.06	33.06	32.30	32.31	32.20	2,176,400
28 mar 2024	33.33	33.45	32.39	32.93	32.82	3,567,600
27 mar 2024	33.34	33.66	33.10	33.40	33.29	982,100
26 mar 2024	34.13	34.14	33.28	33.33	33.22	1,789,300
25 mar 2024	34.31	34.36	33.73	34.10	33.99	1,092,600
22 mar 2024	34.28	34.74	34.04	34.11	34.00	1,485,700
22 mar 2024	0.09722 Dividendo
21 mar 2024	34.58	34.90	34.35	34.80	34.59	1,554,300
20 mar 2024	33.20	34.95	33.15	34.80	34.59	2,550,100
19 mar 2024	33.24	33.63	32.94	33.30	33.10	2,435,300
18 mar 2024	34.10	34.59	32.93	33.31	33.11	5,768,000
15 mar 2024	32.85	34.20	32.84	34.10	33.89	5,184,300
14 mar 2024	33.35	34.20	32.00	32.78	32.58	12,157,000
13 mar 2024	33.38	34.39	33.14	34.04	33.83	3,129,000
12 mar 2024	32.99	33.68	32.52	33.58	33.37	2,228,400
11 mar 2024	32.80	33.18	32.72	32.76	32.56	1,154,800
08 mar 2024	32.76	33.48	32.64	33.00	32.80	1,618,300
07 mar 2024	33.38	33.62	32.75	32.85	32.65	1,787,700
06 mar 2024	32.96	33.97	32.88	33.38	33.18	2,389,200
05 mar 2024	33.83	33.83	32.68	32.68	32.48	2,907,700
04 mar 2024	34.35	34.49	33.63	33.66	33.45	2,056,200
01 mar 2024	32.95	34.36	32.61	34.20	33.99	2,719,700
29 feb 2024	34.02	34.03	32.88	32.88	32.68	2,671,800
28 feb 2024	33.97	34.37	33.11	34.04	33.83	1,945,500
27 feb 2024	33.77	34.61	33.67	34.03	33.82	2,071,800
26 feb 2024	33.50	33.96	33.24	33.25	33.05	1,810,600
23 feb 2024	33.74	33.95	33.31	33.53	33.32	2,746,000
22 feb 2024	33.14	33.91	33.13	33.73	33.52	2,799,700
21 feb 2024	32.71	33.06	32.15	33.06	32.86	3,924,300
20 feb 2024	32.43	33.16	32.18	32.72	32.52	4,481,700
19 feb 2024	33.32	33.32	32.40	32.53	32.33	2,372,600
16 feb 2024	32.22	33.38	31.72	33.22	33.02	4,767,400
15 feb 2024	31.10	32.07	31.06	31.90	31.70	5,058,600
14 feb 2024	31.54	31.85	30.85	30.85	30.66	3,353,400
09 feb 2024	32.10	32.37	31.70	31.85	31.65	1,193,900
08 feb 2024	32.37	32.39	31.88	32.09	31.89	1,961,000
07 feb 2024	31.73	32.86	31.59	32.57	32.37	3,636,500
06 feb 2024	31.33	31.95	31.29	31.73	31.54	2,187,800
05 feb 2024	31.21	31.48	30.91	31.30	31.11	1,744,600
02 feb 2024	31.85	32.12	31.20	31.28	31.09	2,748,400
02 feb 2024	0.09725 Dividendo
01 feb 2024	31.63	32.24	31.01	31.97	31.68	4,101,100
31 ene 2024	31.50	32.91	31.44	31.73	31.44	4,007,600
30 ene 2024	31.97	32.03	30.66	31.22	30.93	5,457,500
29 ene 2024	30.93	32.04	30.81	31.95	31.66	3,510,400
26 ene 2024	31.59	31.72	30.91	31.08	30.80	3,446,700
25 ene 2024	32.18	32.31	31.59	31.59	31.30	3,353,500
24 ene 2024	32.77	33.12	32.17	32.21	31.92	2,418,900
23 ene 2024	32.61	32.71	32.04	32.48	32.18	3,050,600
22 ene 2024	32.66	33.01	32.12	32.39	32.09	1,874,800
19 ene 2024	33.04	33.09	32.11	32.81	32.51	5,482,800
18 ene 2024	33.45	33.59	32.58	33.12	32.82	3,310,200
17 ene 2024	33.78	34.45	33.44	33.44	33.13	2,214,400
16 ene 2024	34.30	34.32	33.47	33.86	33.55	1,609,400
15 ene 2024	35.15	35.17	34.37	34.48	34.16	888,300
12 ene 2024	34.76	35.52	34.76	35.15	34.83	2,488,800
11 ene 2024	35.01	35.11	34.34	34.51	34.19	2,299,700
10 ene 2024	35.26	35.55	35.04	35.04	34.72	1,500,900
09 ene 2024	36.00	36.11	35.01	35.37	35.05	2,415,700
08 ene 2024	35.23	36.34	34.93	36.23	35.90	2,257,200
05 ene 2024	34.19	35.55	34.16	35.23	34.91	1,905,500
04 ene 2024	34.86	34.97	34.43	34.56	34.24	4,872,200
03 ene 2024	35.19	35.43	34.72	34.85	34.53	1,627,100
02 ene 2024	35.76	35.80	34.89	35.16	34.84	1,237,300
28 dic 2023	36.18	36.18	35.55	35.75	35.42	994,200
27 dic 2023	35.83	36.07	35.51	36.05	35.72	871,700
27 dic 2023	0.30774 Dividendo
26 dic 2023	36.48	36.48	35.77	35.97	35.34	1,445,500
22 dic 2023	35.89	36.32	35.80	36.22	35.58	1,427,500
21 dic 2023	35.83	36.10	35.36	35.65	35.02	2,177,300
20 dic 2023	36.15	36.58	35.28	35.38	34.76	1,510,000
19 dic 2023	35.90	36.40	35.86	36.37	35.73	1,498,900
18 dic 2023	35.32	36.05	35.03	35.65	35.02	2,496,200
15 dic 2023	36.23	36.74	34.99	34.99	34.37	5,517,100
14 dic 2023	36.65	37.18	35.98	36.32	35.68	2,364,100
13 dic 2023	35.52	36.97	35.15	36.54	35.90	3,080,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Hypera S.A. (HYPE3.SA)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)