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

Hypermarcas ADR (OP: HYPMY )

5.390 +0.272 (+5.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 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 (%)
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%)
Jul 01, 2024 5.060 5.132 5.060 5.060 38,805 -0.19(-3.62%)
Jun 28, 2024 5.300 5.410 5.210 5.250 8,424 -0.15(-2.78%)
Jun 27, 2024 5.400 5.470 5.340 5.400 3,415 +0.01(+0.20%)
Jun 26, 2024 5.450 5.480 5.389 5.389 6,138 -0.26(-4.62%)
Jun 25, 2024 5.425 5.650 5.350 5.650 7,751 +0.29(+5.41%)
Jun 24, 2024 5.547 5.547 5.250 5.360 26,528 +0.06(+1.04%)
Jun 21, 2024 5.235 5.310 5.235 5.305 12,361 +0.11(+2.22%)
Jun 20, 2024 5.440 5.470 5.190 5.190 3,377 -0.06(-1.22%)
Jun 18, 2024 5.255 5.256 5.235 5.254 5,127 +0.02(+0.46%)
Jun 17, 2024 5.230 5.230 5.230 5.230 509 -0.04(-0.76%)
Jun 14, 2024 5.310 5.330 5.215 5.270 2,805 -0.01(-0.28%)
Jun 13, 2024 5.252 5.285 5.240 5.285 4,001 +0.02(+0.34%)
Jun 12, 2024 5.290 5.290 5.218 5.267 2,495 -0.10(-1.92%)
Jun 11, 2024 5.380 5.410 5.330 5.370 13,688 +0.07(+1.38%)
Jun 10, 2024 5.300 5.300 5.297 5.297 1,100 -0.08(-1.45%)
Jun 07, 2024 5.393 5.410 5.375 5.375 1,454 -0.11(-1.92%)
Jun 06, 2024 5.570 5.570 5.480 5.480 2,089 +0.19(+3.59%)
Jun 05, 2024 5.360 5.360 5.252 5.290 10,812 -0.04(-0.75%)
Jun 04, 2024 5.300 5.372 5.300 5.330 10,668 -0.11(-2.09%)
Jun 03, 2024 5.215 5.480 5.215 5.444 18,390 +0.35(+6.95%)
May 31, 2024 5.650 5.650 5.080 5.090 92,885 -0.32(-5.83%)
May 30, 2024 5.230 5.610 5.230 5.405 5,086 +0.04(+0.65%)
May 29, 2024 5.500 5.750 5.370 5.370 5,740 -0.41(-7.08%)
May 28, 2024 5.650 6.000 5.650 5.779 6,496 -0.11(-1.79%)
May 24, 2024 5.600 6.020 5.600 5.884 8,500 +0.24(+4.33%)
May 23, 2024 5.640 5.670 5.640 5.640 686 -0.14(-2.42%)
May 22, 2024 5.800 5.930 5.720 5.780 14,693 -0.06(-1.11%)
May 21, 2024 5.906 5.906 5.845 5.845 5,355 -0.12(-1.93%)
May 20, 2024 5.880 5.970 5.880 5.960 1,745 +0.11(+1.88%)
May 17, 2024 5.814 5.880 5.814 5.850 15,915 +0.06(+1.04%)
May 16, 2024 5.890 5.890 5.790 5.790 1,944,047 -0.10(-1.76%)
May 15, 2024 5.920 5.920 5.857 5.894 755 -0.02(-0.41%)
May 14, 2024 5.938 5.940 5.880 5.918 3,147 -0.01(-0.12%)
May 13, 2024 5.912 5.957 5.895 5.925 5,474 +0.10(+1.70%)
May 10, 2024 5.860 5.870 5.826 5.826 3,428 -0.09(-1.52%)
May 09, 2024 5.820 5.916 5.790 5.916 7,503 -0.01(-0.24%)
May 08, 2024 5.880 5.930 5.850 5.930 2,273 -0.06(-0.93%)
May 07, 2024 5.963 5.989 5.963 5.986 9,170 +0.09(+1.45%)
May 06, 2024 5.962 5.965 5.900 5.900 2,462 -0.03(-0.59%)
May 03, 2024 5.955 5.955 5.900 5.935 15,306 +0.20(+3.46%)
May 02, 2024 5.763 5.942 5.704 5.737 8,518 +0.37(+6.82%)
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.