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

Hypermarcas ADR (OP: HYPMY )

5.640 -0.140 (-2.42%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 23, 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 (%)
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%)
May 01, 2024 5.573 5.573 5.370 5.370 995 -0.66(-10.95%)
Apr 30, 2024 5.638 6.030 5.638 6.030 4,722 +0.19(+3.17%)
Apr 29, 2024 5.620 5.890 5.600 5.845 11,428 +0.56(+10.56%)
Apr 26, 2024 5.494 5.494 5.190 5.287 4,298 -0.26(-4.75%)
Apr 25, 2024 5.520 5.588 5.400 5.550 11,131 +0.11(+2.02%)
Apr 24, 2024 5.520 5.583 5.440 5.440 4,379 -0.05(-0.99%)
Apr 23, 2024 5.820 5.820 5.400 5.495 5,131 -0.23(-4.03%)
Apr 22, 2024 5.513 5.800 5.513 5.725 13,656 +0.22(+4.09%)
Apr 19, 2024 5.500 5.580 5.470 5.500 5,549 +0.05(+1.01%)
Apr 18, 2024 5.435 5.450 5.300 5.445 10,578 -0.05(-1.00%)
Apr 17, 2024 5.680 5.690 5.480 5.500 6,275 -0.17(-3.08%)
Apr 16, 2024 5.600 5.706 5.590 5.675 7,954 -0.08(-1.39%)
Apr 15, 2024 5.902 5.902 5.720 5.755 20,116 -0.26(-4.40%)
Apr 12, 2024 5.990 6.020 5.915 6.020 5,253 +0.04(+0.67%)
Apr 11, 2024 6.003 6.053 5.980 5.980 5,835 -0.11(-1.81%)
Apr 10, 2024 6.180 6.190 6.090 6.090 17,764 -0.23(-3.71%)
Apr 09, 2024 6.332 6.380 6.324 6.324 4,597 +0.12(+2.01%)
Apr 08, 2024 6.322 6.460 6.190 6.200 5,477 -0.05(-0.82%)
Apr 05, 2024 6.370 6.407 6.251 6.251 3,594 -0.31(-4.71%)
Apr 04, 2024 6.444 6.560 6.360 6.560 2,850 +0.26(+4.13%)
Apr 03, 2024 6.265 6.359 6.250 6.300 5,826 -0.08(-1.25%)
Apr 02, 2024 6.180 6.650 6.180 6.380 19,899 +0.12(+1.92%)
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.