Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hypermarcas ADR
(OP:
HYPMY
)
5.390
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Aug 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
5.400
5.400
5.390
5.390
517
-0.18(-3.18%)
Aug 23, 2024
5.567
48
+0.11(+1.96%)
Aug 22, 2024
5.620
5.620
5.460
5.460
2,513
-0.29(-5.04%)
Aug 21, 2024
5.710
5.750
5.690
5.750
136,986
+0.00(+0.03%)
Aug 20, 2024
5.748
5.748
5.748
5.748
133,972
-0.17(-2.91%)
Aug 19, 2024
5.770
5.920
5.758
5.920
11,412
+0.29(+5.21%)
Aug 16, 2024
5.650
5.650
5.615
5.627
700
-0.02(-0.41%)
Aug 15, 2024
5.700
5.710
5.650
5.650
9,710
+0.02(+0.36%)
Aug 14, 2024
5.630
5.630
5.630
5.630
968
-0.01(-0.18%)
Aug 13, 2024
5.380
5.640
5.380
5.640
5,774
+0.33(+6.21%)
Aug 12, 2024
5.357
5.357
5.300
5.310
3,206
-0.03(-0.56%)
Aug 09, 2024
5.310
5.340
5.300
5.340
13,735
+0.06(+1.14%)
Aug 08, 2024
5.340
5.340
5.280
5.280
1,390
+0.08(+1.54%)
Aug 07, 2024
5.207
5.222
5.200
5.200
762
-0.04(-0.86%)
Aug 06, 2024
5.190
5.245
5.184
5.245
8,457
+0.25(+4.90%)
Aug 05, 2024
4.870
5.010
4.820
5.000
12,153
+0.11(+2.25%)
Aug 02, 2024
4.900
4.930
4.880
4.890
2,974
+0.06(+1.24%)
Aug 01, 2024
4.970
4.980
4.830
4.830
5,363
-0.16(-3.21%)
Jul 31, 2024
4.990
4.990
4.990
4.990
112
-0.32(-6.03%)
Jul 30, 2024
4.980
5.310
4.980
5.310
639
+0.18(+3.51%)
Jul 29, 2024
5.215
5.340
5.130
5.130
7,074
-0.23(-4.29%)
Jul 26, 2024
5.360
5.360
5.360
5.360
855
+0.39(+7.85%)
Jul 25, 2024
4.940
5.165
4.940
4.970
1,668
-0.10(-2.00%)
Jul 24, 2024
5.072
5.072
5.072
5.072
366
-0.04(-0.75%)
Jul 22, 2024
5.110
154
+0.11(+2.20%)
Jul 19, 2024
5.038
5.050
5.000
5.000
2,346
+0.00(+0.00%)
Jul 18, 2024
5.135
5.135
5.000
5.000
1,974
-0.24(-4.58%)
Jul 17, 2024
5.220
5.240
5.190
5.240
9,946
-0.06(-1.13%)
Jul 16, 2024
5.290
5.310
5.290
5.300
1,339
+0.02(+0.47%)
Jul 15, 2024
5.255
5.275
5.225
5.275
1,124
-0.17(-3.03%)
Jul 12, 2024
5.190
5.440
5.190
5.440
2,861
+0.25(+4.82%)
Jul 11, 2024
5.255
5.255
5.190
5.190
447
-0.14(-2.72%)
Jul 10, 2024
5.295
5.355
5.295
5.335
3,985
+0.03(+0.47%)
Jul 09, 2024
5.240
5.310
5.240
5.310
11,504
+0.14(+2.71%)
Jul 08, 2024
5.195
5.215
5.170
5.170
8,415
-0.22(-4.08%)
Jul 05, 2024
5.215
5.390
5.215
5.390
23,628
+0.27(+5.31%)
Jul 03, 2024
5.135
5.135
5.118
5.118
2,462
+0.08(+1.55%)
Jul 02, 2024
5.050
5.077
5.040
5.040
160,159
-0.02(-0.40%)
Jul 01, 2024
5.060
5.132
5.060
5.060
38,805
-0.19(-3.62%)
Jun 28, 2024
5.300
5.410
5.210
5.250
8,424
-0.15(-2.78%)
Jun 27, 2024
5.400
5.470
5.340
5.400
3,415
+0.01(+0.20%)
Jun 26, 2024
5.450
5.480
5.389
5.389
6,138
-0.26(-4.62%)
Jun 25, 2024
5.425
5.650
5.350
5.650
7,751
+0.29(+5.41%)
Jun 24, 2024
5.547
5.547
5.250
5.360
26,528
+0.06(+1.04%)
Jun 21, 2024
5.235
5.310
5.235
5.305
12,361
+0.11(+2.22%)
Jun 20, 2024
5.440
5.470
5.190
5.190
3,377
-0.06(-1.22%)
Jun 18, 2024
5.255
5.256
5.235
5.254
5,127
+0.02(+0.46%)
Jun 17, 2024
5.230
5.230
5.230
5.230
509
-0.04(-0.76%)
Jun 14, 2024
5.310
5.330
5.215
5.270
2,805
-0.01(-0.28%)
Jun 13, 2024
5.252
5.285
5.240
5.285
4,001
+0.02(+0.34%)
Jun 12, 2024
5.290
5.290
5.218
5.267
2,495
-0.10(-1.92%)
Jun 11, 2024
5.380
5.410
5.330
5.370
13,688
+0.07(+1.38%)
Jun 10, 2024
5.300
5.300
5.297
5.297
1,100
-0.08(-1.45%)
Jun 07, 2024
5.393
5.410
5.375
5.375
1,454
-0.11(-1.92%)
Jun 06, 2024
5.570
5.570
5.480
5.480
2,089
+0.19(+3.59%)
Jun 05, 2024
5.360
5.360
5.252
5.290
10,812
-0.04(-0.75%)
Jun 04, 2024
5.300
5.372
5.300
5.330
10,668
-0.11(-2.09%)
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
.