Italia markets closed

Hypera S.A. (HYPE3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
30,26+0,47 (+1,58%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202430,4330,6129,9130,2630,267.936.200
02 mag 202430,1930,2229,7929,7929,795.478.600
30 apr 202429,9230,0729,0929,5229,524.026.300
29 apr 202429,3630,3929,2030,0830,089.174.200
26 apr 202427,4028,6627,3128,5528,557.505.700
25 apr 202428,7928,9827,1127,1527,154.903.200
24 apr 202428,7929,1528,6828,7828,782.955.900
24 apr 20240.09724 Dividendo
23 apr 202428,8529,2528,5429,0928,993.110.300
22 apr 202428,2329,2528,2229,0028,904.237.900
19 apr 202428,4028,8328,0328,3528,264.857.700
18 apr 202428,3428,4727,5028,4028,314.888.700
17 apr 202429,6629,6628,1728,3028,216.282.200
16 apr 202429,3129,8328,9529,4229,322.692.300
15 apr 202430,0030,1529,3029,3829,284.138.000
12 apr 202430,1130,1729,7430,0529,952.849.600
11 apr 202430,7730,9630,0130,1230,022.953.100
10 apr 202431,3031,4830,6330,7630,666.300.400
09 apr 202431,1931,8331,1931,3531,254.557.800
08 apr 202431,2431,6330,9031,1531,053.336.400
05 apr 202431,6532,2031,2331,2331,133.585.500
04 apr 202431,6232,5831,5431,6331,522.380.500
03 apr 202432,0132,0231,2231,5731,462.328.900
02 apr 202432,2032,4531,7832,0031,891.281.100
01 apr 202433,0633,0632,3032,3132,202.176.400
28 mar 202433,3333,4532,3932,9332,823.567.600
27 mar 202433,3433,6633,1033,4033,29982.100
26 mar 202434,1334,1433,2833,3333,221.789.300
25 mar 202434,3134,3633,7334,1033,991.092.600
22 mar 202434,2834,7434,0434,1134,001.485.700
22 mar 20240.09722 Dividendo
21 mar 202434,5834,9034,3534,8034,591.554.300
20 mar 202433,2034,9533,1534,8034,592.550.100
19 mar 202433,2433,6332,9433,3033,102.435.300
18 mar 202434,1034,5932,9333,3133,115.768.000
15 mar 202432,8534,2032,8434,1033,895.184.300
14 mar 202433,3534,2032,0032,7832,5812.157.000
13 mar 202433,3834,3933,1434,0433,833.129.000
12 mar 202432,9933,6832,5233,5833,372.228.400
11 mar 202432,8033,1832,7232,7632,561.154.800
08 mar 202432,7633,4832,6433,0032,801.618.300
07 mar 202433,3833,6232,7532,8532,651.787.700
06 mar 202432,9633,9732,8833,3833,182.389.200
05 mar 202433,8333,8332,6832,6832,482.907.700
04 mar 202434,3534,4933,6333,6633,452.056.200
01 mar 202432,9534,3632,6134,2033,992.719.700
29 feb 202434,0234,0332,8832,8832,682.671.800
28 feb 202433,9734,3733,1134,0433,831.945.500
27 feb 202433,7734,6133,6734,0333,822.071.800
26 feb 202433,5033,9633,2433,2533,051.810.600
23 feb 202433,7433,9533,3133,5333,322.746.000
22 feb 202433,1433,9133,1333,7333,522.799.700
21 feb 202432,7133,0632,1533,0632,863.924.300
20 feb 202432,4333,1632,1832,7232,524.481.700
19 feb 202433,3233,3232,4032,5332,332.372.600
16 feb 202432,2233,3831,7233,2233,024.767.400
15 feb 202431,1032,0731,0631,9031,705.058.600
14 feb 202431,5431,8530,8530,8530,663.353.400
09 feb 202432,1032,3731,7031,8531,651.193.900
08 feb 202432,3732,3931,8832,0931,891.961.000
07 feb 202431,7332,8631,5932,5732,373.636.500
06 feb 202431,3331,9531,2931,7331,542.187.800
05 feb 202431,2131,4830,9131,3031,111.744.600
02 feb 202431,8532,1231,2031,2831,092.748.400
02 feb 20240.09725 Dividendo
01 feb 202431,6332,2431,0131,9731,684.101.100
31 gen 202431,5032,9131,4431,7331,444.007.600
30 gen 202431,9732,0330,6631,2230,935.457.500
29 gen 202430,9332,0430,8131,9531,663.510.400
26 gen 202431,5931,7230,9131,0830,803.446.700
25 gen 202432,1832,3131,5931,5931,303.353.500
24 gen 202432,7733,1232,1732,2131,922.418.900
23 gen 202432,6132,7132,0432,4832,183.050.600
22 gen 202432,6633,0132,1232,3932,091.874.800
19 gen 202433,0433,0932,1132,8132,515.482.800
18 gen 202433,4533,5932,5833,1232,823.310.200
17 gen 202433,7834,4533,4433,4433,132.214.400
16 gen 202434,3034,3233,4733,8633,551.609.400
15 gen 202435,1535,1734,3734,4834,16888.300
12 gen 202434,7635,5234,7635,1534,832.488.800
11 gen 202435,0135,1134,3434,5134,192.299.700
10 gen 202435,2635,5535,0435,0434,721.500.900
09 gen 202436,0036,1135,0135,3735,052.415.700
08 gen 202435,2336,3434,9336,2335,902.257.200
05 gen 202434,1935,5534,1635,2334,911.905.500
04 gen 202434,8634,9734,4334,5634,244.872.200
03 gen 202435,1935,4334,7234,8534,531.627.100
02 gen 202435,7635,8034,8935,1634,841.237.300
28 dic 202336,1836,1835,5535,7535,42994.200
27 dic 202335,8336,0735,5136,0535,72871.700
27 dic 20230.30774 Dividendo
26 dic 202336,4836,4835,7735,9735,341.445.500
22 dic 202335,8936,3235,8036,2235,581.427.500
21 dic 202335,8336,1035,3635,6535,022.177.300
20 dic 202336,1536,5835,2835,3834,761.510.000
19 dic 202335,9036,4035,8636,3735,731.498.900
18 dic 202335,3236,0535,0335,6535,022.496.200
15 dic 202336,2336,7434,9934,9934,375.517.100
14 dic 202336,6537,1835,9836,3235,682.364.100
13 dic 202335,5236,9735,1536,5435,903.080.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...