Hypermarcas ADR (OP:HYPMY)

4.240 -0.230 (-5.15%)
Streaming Delayed Price Updated: 10:15 AM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 4.240 4.240 4.240 4.240 355 -0.23(-5.15%)
Aug 28, 2025 4.340 4.470 4.250 4.470 2,032 +0.00(+0.00%)
Aug 27, 2025 4.060 4.470 4.060 4.470 7,587 +0.12(+2.76%)
Aug 26, 2025 4.300 4.350 4.225 4.350 2,787 +0.00(+0.00%)
Aug 25, 2025 4.350 4.350 4.350 4.350 2,077 +0.34(+8.48%)
Aug 22, 2025 4.280 4.390 4.010 4.010 124,020 -0.24(-5.65%)
Aug 21, 2025 4.194 4.250 4.194 4.250 9,470 +0.00(+0.12%)
Aug 20, 2025 4.280 4.280 4.245 4.245 2,562 +0.02(+0.42%)
Aug 19, 2025 4.214 4.227 4.147 4.227 206,657 +0.13(+3.10%)
Aug 18, 2025 4.225 4.260 4.100 4.100 90,204 -0.12(-2.96%)
Aug 15, 2025 4.225 4.225 4.225 4.225 742 +0.18(+4.58%)
Aug 14, 2025 4.226 4.700 4.040 4.040 42,735 -0.17(-3.99%)
Aug 13, 2025 4.180 4.208 4.180 4.208 508,774 +0.14(+3.37%)
Aug 12, 2025 4.234 4.234 4.030 4.071 975,037 -0.23(-5.37%)
Aug 11, 2025 4.210 4.400 4.210 4.302 2,231 -0.23(-5.03%)
Aug 08, 2025 4.395 4.530 4.260 4.530 26,465 +0.31(+7.35%)
Aug 07, 2025 4.580 4.603 4.220 4.220 7,152 -0.18(-4.09%)
Aug 06, 2025 4.280 4.782 4.280 4.400 5,518 -0.15(-3.30%)
Aug 05, 2025 4.460 4.600 4.460 4.550 3,679 +0.13(+2.94%)
Aug 04, 2025 4.670 4.680 4.420 4.420 4,254 -0.12(-2.64%)
Aug 01, 2025 4.650 4.650 4.540 4.540 3,590 -0.17(-3.71%)
Jul 31, 2025 4.595 4.940 4.490 4.715 5,618 -0.12(-2.58%)
Jul 30, 2025 4.622 4.840 4.460 4.840 4,135 +0.15(+3.20%)
Jul 28, 2025 4.690 173 +0.04(+0.86%)
Jul 25, 2025 4.450 4.650 4.440 4.650 133,149 -0.22(-4.52%)
Jul 24, 2025 4.850 4.870 4.830 4.870 4,468 +0.03(+0.62%)
Jul 23, 2025 4.860 4.950 4.500 4.840 891,940 +0.05(+1.04%)
Jul 22, 2025 4.850 4.900 4.565 4.790 229,224 +0.05(+1.00%)
Jul 21, 2025 4.825 5.100 4.742 4.742 1,570 -0.08(-1.71%)
Jul 18, 2025 4.825 4.825 4.825 4.825 197 +0.19(+3.99%)
Jul 17, 2025 4.785 4.790 4.640 4.640 1,341 -0.38(-7.52%)
Jul 16, 2025 5.000 5.019 5.000 5.017 453,057 +0.02(+0.35%)
Jul 15, 2025 5.000 5.000 5.000 5.000 893 +0.22(+4.71%)
Jul 14, 2025 4.800 4.800 4.775 4.775 1,998 +0.06(+1.23%)
Jul 11, 2025 4.650 4.717 4.650 4.717 306 -0.31(-6.11%)
Jul 08, 2025 5.024 16 +0.01(+0.11%)
Jul 07, 2025 5.045 5.045 5.019 5.019 1,457,901 -0.01(-0.14%)
Jul 03, 2025 5.026 5.120 5.000 5.026 2,732,077 +0.01(+0.12%)
Jul 02, 2025 5.000 5.020 5.000 5.020 944 +0.19(+3.95%)
Jun 30, 2025 4.829 29 -0.02(-0.43%)
Jun 27, 2025 4.650 4.850 4.650 4.850 1,001 +0.25(+5.43%)
Jun 26, 2025 4.600 4.650 4.500 4.600 29,144 -0.10(-2.13%)
Jun 25, 2025 4.400 4.950 4.400 4.700 2,209 +0.20(+4.44%)
Jun 24, 2025 5.019 5.032 4.500 4.500 50,266 -0.09(-1.96%)
Jun 23, 2025 4.800 4.900 4.590 4.590 1,352 -0.27(-5.46%)
Jun 20, 2025 4.975 5.010 4.840 4.855 2,996 -0.09(-1.82%)
Jun 18, 2025 5.020 5.070 4.930 4.945 773,806 -0.07(-1.41%)
Jun 17, 2025 5.016 5.016 5.016 5.016 109,623 +0.38(+8.09%)
Jun 13, 2025 4.640 20 -0.27(-5.50%)
Jun 09, 2025 4.910 93 +0.24(+5.14%)
Jun 05, 2025 4.670 20 +0.12(+2.64%)
Jun 04, 2025 4.550 4.550 4.550 4.550 1,012 +0.08(+1.87%)
Jun 03, 2025 4.466 4.466 4.466 4.466 6,826 +0.17(+3.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.