Hypera S.A. HYPE3
BMFBOVESPA · Brezilya · Sağlık Teknolojisi
BRL 24,60+0,12 (+%0,49)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |