Hypera S.A. HYPE3
BMFBOVESPA · Brazil · Health Technology
BRL 24.53+0.05 (+0.20%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 24.61 | +0.53% | BRL 24.68 | BRL 25.02 | BRL 24.43 | 2.62M |
| 2026-09-30 | BRL 24.48 | +3.16% | BRL 23.85 | BRL 24.71 | BRL 23.74 | 5.49M |
| 2026-09-29 | BRL 23.73 | -3.65% | BRL 24.43 | BRL 24.44 | BRL 23.70 | 3.16M |
| 2026-09-28 | BRL 24.63 | +0.41% | BRL 24.44 | BRL 24.67 | BRL 24.12 | 1.87M |
| 2026-09-25 | BRL 24.53 | -0.41% | BRL 24.47 | BRL 24.85 | BRL 24.43 | 2.36M |
| 2026-09-24 | BRL 24.63 | +1.07% | BRL 24.55 | BRL 24.68 | BRL 24.27 | 2.43M |
| 2026-09-23 | BRL 24.37 | -2.48% | BRL 24.69 | BRL 25.10 | BRL 24.37 | 2.49M |
| 2026-09-22 | BRL 24.99 | +3.61% | BRL 23.99 | BRL 24.99 | BRL 23.77 | 7.17M |
| 2026-09-21 | BRL 24.12 | +1.34% | BRL 23.95 | BRL 24.33 | BRL 23.69 | 5.15M |
| 2026-09-18 | BRL 23.80 | +0.89% | BRL 23.44 | BRL 23.90 | BRL 23.23 | 2.67M |
| 2026-09-17 | BRL 23.59 | +0.17% | BRL 23.57 | BRL 23.86 | BRL 23.12 | 1.70M |
| 2026-09-16 | BRL 23.55 | +0.73% | BRL 23.34 | BRL 23.77 | BRL 23.29 | 2.32M |
| 2026-09-15 | BRL 23.38 | -0.64% | BRL 23.63 | BRL 23.70 | BRL 23.20 | 3.13M |
| 2026-09-14 | BRL 23.53 | +3.38% | BRL 22.23 | BRL 23.59 | BRL 22.00 | 3.13M |
| 2026-09-11 | BRL 22.76 | -0.35% | BRL 22.74 | BRL 23.19 | BRL 22.64 | 7.48M |
| 2026-09-10 | BRL 22.84 | +1.11% | BRL 22.45 | BRL 23.00 | BRL 22.33 | 1.57M |
| 2026-09-09 | BRL 22.59 | -2.12% | BRL 22.74 | BRL 23.00 | BRL 22.52 | 1.39M |
| 2026-09-08 | BRL 23.08 | -0.35% | BRL 23.39 | BRL 23.75 | BRL 22.99 | 2.50M |
| 2026-09-04 | BRL 23.16 | +1.89% | BRL 22.74 | BRL 23.28 | BRL 22.31 | 3.60M |
| 2026-09-03 | BRL 22.73 | +1.20% | BRL 22.79 | BRL 23.18 | BRL 22.50 | 2.62M |
| 2026-09-02 | BRL 22.46 | +3.26% | BRL 21.96 | BRL 22.59 | BRL 21.69 | 4.35M |
| 2026-09-01 | BRL 21.75 | +0.23% | BRL 21.79 | BRL 22.26 | BRL 21.73 | 2.30M |
| 2026-08-31 | BRL 21.70 | +1.59% | BRL 21.65 | BRL 21.82 | BRL 21.38 | 2.74M |
| 2026-08-28 | BRL 21.36 | +0.52% | BRL 21.24 | BRL 21.48 | BRL 20.95 | 2.58M |
| 2026-08-27 | BRL 21.25 | -3.45% | BRL 21.82 | BRL 22.00 | BRL 21.25 | 4.82M |
| 2026-08-26 | BRL 22.01 | +0.96% | BRL 21.88 | BRL 22.29 | BRL 21.84 | 2.79M |
| 2026-08-25 | BRL 21.80 | +1.77% | BRL 21.51 | BRL 21.87 | BRL 21.35 | 3.81M |
| 2026-08-24 | BRL 21.42 | +1.18% | BRL 20.88 | BRL 21.60 | BRL 20.81 | 2.73M |
| 2026-08-21 | BRL 21.17 | +2.12% | BRL 20.83 | BRL 21.41 | BRL 20.47 | 3.36M |
| 2026-08-20 | BRL 20.73 | -0.29% | BRL 20.59 | BRL 20.90 | BRL 20.42 | 2.05M |
| 2026-08-19 | BRL 20.79 | +0.34% | BRL 21.02 | BRL 21.10 | BRL 20.63 | 3.28M |
| 2026-08-18 | BRL 20.72 | -1.24% | BRL 20.94 | BRL 21.00 | BRL 20.39 | 2.59M |
| 2026-08-17 | BRL 20.98 | -2.46% | BRL 21.42 | BRL 21.70 | BRL 20.98 | 1.66M |
| 2026-08-14 | BRL 21.51 | -1.51% | BRL 21.66 | BRL 21.84 | BRL 21.22 | 4.18M |
| 2026-08-13 | BRL 21.84 | +1.25% | BRL 21.52 | BRL 22.07 | BRL 21.41 | 2.43M |
| 2026-08-12 | BRL 21.57 | +1.94% | BRL 21.33 | BRL 21.72 | BRL 21.11 | 5.33M |
| 2026-08-11 | BRL 21.16 | -2.04% | BRL 21.65 | BRL 21.98 | BRL 20.99 | 2.98M |
| 2026-08-07 | BRL 21.60 | +1.27% | BRL 21.65 | BRL 22.33 | BRL 21.25 | 4.56M |
| 2026-08-06 | BRL 21.33 | -0.61% | BRL 21.36 | BRL 21.48 | BRL 21.01 | 2.94M |
| 2026-08-05 | BRL 21.46 | -0.37% | BRL 21.67 | BRL 22.01 | BRL 21.42 | 1.44M |
| 2026-08-04 | BRL 21.54 | +0.09% | BRL 21.98 | BRL 22.00 | BRL 21.43 | 1.43M |
| 2026-08-03 | BRL 21.52 | +1.18% | BRL 21.38 | BRL 21.62 | BRL 21.29 | 2.89M |
| 2026-07-31 | BRL 21.27 | -1.76% | BRL 21.82 | BRL 22.20 | BRL 21.22 | 1.47M |
| 2026-07-30 | BRL 21.65 | +2.95% | BRL 21.14 | BRL 21.65 | BRL 21.04 | 2.10M |
| 2026-07-29 | BRL 21.03 | -1.91% | BRL 21.58 | BRL 21.67 | BRL 20.96 | 3.12M |
| 2026-07-28 | BRL 21.44 | +1.80% | BRL 21.50 | BRL 21.68 | BRL 21.22 | 2.40M |
| 2026-07-27 | BRL 21.06 | +4.10% | BRL 20.37 | BRL 21.06 | BRL 20.21 | 3.42M |
| 2026-07-24 | BRL 20.23 | +0.65% | BRL 19.98 | BRL 20.51 | BRL 19.90 | 3.73M |
| 2026-07-23 | BRL 20.10 | -0.99% | BRL 20.19 | BRL 20.52 | BRL 19.98 | 3.63M |
| 2026-07-22 | BRL 20.30 | +0.30% | BRL 20.27 | BRL 20.51 | BRL 20.05 | 3.61M |
| 2026-07-21 | BRL 20.24 | -5.51% | BRL 21.37 | BRL 21.42 | BRL 19.98 | 6.12M |
| 2026-07-20 | BRL 21.42 | +1.09% | BRL 21.12 | BRL 21.82 | BRL 20.96 | 5.95M |
| 2026-07-17 | BRL 21.19 | +0.71% | BRL 20.96 | BRL 21.22 | BRL 20.81 | 2.05M |
| 2026-07-16 | BRL 21.04 | +0.29% | BRL 21.01 | BRL 21.48 | BRL 20.78 | 2.31M |
| 2026-07-15 | BRL 20.98 | -0.24% | BRL 21.03 | BRL 21.03 | BRL 20.65 | 2.24M |
| 2026-07-14 | BRL 21.03 | +1.25% | BRL 20.80 | BRL 21.10 | BRL 20.68 | 1.62M |
| 2026-07-13 | BRL 20.77 | -1.61% | BRL 21.05 | BRL 21.07 | BRL 20.70 | 2.36M |
| 2026-07-10 | BRL 21.11 | +3.73% | BRL 21.06 | BRL 21.14 | BRL 20.78 | 3.39M |
| 2026-07-09 | BRL 20.35 | +1.14% | BRL 20.20 | BRL 20.44 | BRL 20.03 | 3.66M |
| 2026-07-08 | BRL 20.12 | -2.71% | BRL 20.52 | BRL 20.67 | BRL 20.07 | 2.49M |
| 2026-07-07 | BRL 20.68 | -0.05% | BRL 20.81 | BRL 20.82 | BRL 20.49 | 1.06M |
| 2026-07-06 | BRL 20.69 | -1.43% | BRL 20.96 | BRL 20.96 | BRL 20.65 | 1.17M |
| 2026-07-03 | BRL 20.99 | +0.91% | BRL 20.92 | BRL 21.60 | BRL 20.73 | 1.42M |
| 2026-07-02 | BRL 20.80 | +0.48% | BRL 20.95 | BRL 21.02 | BRL 20.57 | 1.43M |
| 2026-07-01 | BRL 20.70 | -0.53% | BRL 20.50 | BRL 20.88 | BRL 20.50 | 1.44M |
| 2026-06-30 | BRL 20.81 | -1.65% | BRL 20.89 | BRL 21.14 | BRL 20.58 | 2.66M |
| 2026-06-29 | BRL 21.16 | -1.90% | BRL 21.30 | BRL 21.48 | BRL 21.09 | 1.08M |
| 2026-06-26 | BRL 21.57 | +2.32% | BRL 21.10 | BRL 21.57 | BRL 20.78 | 2.82M |
| 2026-06-25 | BRL 21.08 | +0.43% | BRL 21.19 | BRL 21.50 | BRL 21.06 | 1.79M |
| 2026-06-24 | BRL 20.99 | +3.25% | BRL 20.18 | BRL 20.99 | BRL 20.09 | 6.97M |
| 2026-06-23 | BRL 20.33 | +0.44% | BRL 20.10 | BRL 20.45 | BRL 19.95 | 2.51M |
| 2026-06-22 | BRL 20.24 | +0.10% | BRL 20.30 | BRL 20.44 | BRL 20.07 | 3.06M |
| 2026-06-19 | BRL 20.22 | +0.60% | BRL 20.15 | BRL 20.33 | BRL 20.05 | 3.13M |
| 2026-06-18 | BRL 20.10 | -0.50% | BRL 20.12 | BRL 20.38 | BRL 19.88 | 1.99M |
| 2026-06-17 | BRL 20.20 | -1.46% | BRL 20.60 | BRL 20.85 | BRL 20.03 | 3.26M |
| 2026-06-16 | BRL 20.50 | -3.21% | BRL 20.99 | BRL 21.10 | BRL 20.45 | 3.23M |
| 2026-06-15 | BRL 21.18 | -1.44% | BRL 21.83 | BRL 22.09 | BRL 21.18 | 1.71M |
| 2026-06-12 | BRL 21.49 | +1.08% | BRL 21.02 | BRL 21.58 | BRL 20.95 | 1.63M |
| 2026-06-11 | BRL 21.26 | +1.72% | BRL 20.88 | BRL 21.36 | BRL 20.63 | 2.06M |
| 2026-06-10 | BRL 20.90 | -0.85% | BRL 20.90 | BRL 21.12 | BRL 20.62 | 2.51M |
| 2026-06-09 | BRL 21.08 | +2.23% | BRL 20.82 | BRL 21.39 | BRL 20.81 | 2.62M |
| 2026-06-08 | BRL 20.62 | -1.72% | BRL 20.90 | BRL 20.96 | BRL 20.55 | 2.28M |
| 2026-06-05 | BRL 20.98 | -1.55% | BRL 21.24 | BRL 21.42 | BRL 20.92 | 3.34M |
| 2026-06-03 | BRL 21.31 | -1.80% | BRL 21.75 | BRL 22.24 | BRL 21.06 | 6.09M |
| 2026-06-02 | BRL 21.70 | +1.26% | BRL 21.51 | BRL 21.75 | BRL 21.30 | 2.13M |
| 2026-06-01 | BRL 21.43 | -2.19% | BRL 21.91 | BRL 22.13 | BRL 21.39 | 2.25M |
| 2026-05-29 | BRL 21.91 | -2.23% | BRL 22.35 | BRL 22.47 | BRL 21.82 | 2.77M |
| 2026-05-28 | BRL 22.41 | -0.27% | BRL 22.51 | BRL 22.72 | BRL 22.16 | 1.01M |
| 2026-05-27 | BRL 22.47 | -0.27% | BRL 23.03 | BRL 23.03 | BRL 22.46 | 1.77M |
| 2026-05-26 | BRL 22.53 | -1.92% | BRL 22.98 | BRL 23.01 | BRL 22.25 | 1.63M |