Hypera Pharma Historical Data - HYPE3 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Hypera Pharma (HYPE3)
Hypera Pharma (HYPE3) Historical

Hypera Pharma (HYPE3)

28.96

0.61

(2.15%)

Closed April 23 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.04	-3.46666666667	30	30.15	27.5	4566980	28.61746279	CS
4	-5.35	-15.5931215389	34.31	34.36	27.5	3262637	30.45909982	CS
12	-1.97	-6.36922082121	30.93	34.96	27.5	3186447	32.03764485	CS
26	-4.59	-13.6810730253	33.55	37.18	27.5	3128630	32.81830727	CS
52	-7.74	-21.0899182561	36.7	46.84	27.5	3241436	37.08366785	CS
156	-6.09	-17.3751783167	35.05	51.11	26.25	3450964	37.6282833	CS
260	4.01	16.0721442886	24.95	51.11	24.56	3302532	35.69178259	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713821340	28.96	0.76	2.70	28.23	29.25	28.22	4235000
1713562200	28.2	-0.3	-1.05	28.4	28.83	28.03	4855700
1713475800	28.5	0.25	0.88	28.34	28.5	27.5	4884400
1713389400	28.25	-1.05	-3.58	29.66	29.66	28.17	6271500
1713302940	29.3	-0.06	-0.20	29.31	29.83	28.95	2686700
1713216600	29.36	-0.69	-2.30	30	30.15	29.3	4136600
1712957400	30.05	-0.07	-0.23	30.11	30.17	29.74	2849200
1712870940	30.12	-0.72	-2.33	30.77	30.96	30.01	2944500
1712784540	30.84	-0.49	-1.56	31.3	31.48	30.63	6299800
1712698140	31.33	0.37	1.20	31.19	31.83	31.19	4556900
1712611740	30.96	-0.66	-2.09	31.24	31.63	30.9	3330900
1712352600	31.62	0.07	0.22	31.65	32.2	31.23	3585500
1712266140	31.55	0.1	0.32	31.62	32.58	31.54	2380000
1712179740	31.45	-0.5	-1.56	32.009999	32.02	31.22	2327800
1712093400	31.95	-0.31	-0.96	32.2	32.45	31.78	1280200
1712006940	32.259999	-0.81	-2.45	33.06	33.06	32.259999	2169600
1711661400	33.07	-0.31	-0.93	33.33	33.45	32.39	3567600
1711574940	33.38	0.06	0.18	33.34	33.66	33.1	981800
1711488540	33.32	-0.8	-2.34	34.13	34.14	33.28	1788900
1711402140	34.12	0.12	0.35	34.31	34.36	33.73	1092500
1711143000	34	-0.94	-2.69	34.28	34.74	34	1485700
1711056600	34.94	0.12	0.34	34.58	34.94	34.35	1551600
1710970200	34.82	1.52	4.56	33.2	34.96	33.15	2545100
1710883740	33.299999	-0.02	-0.06	33.24	33.63	32.939999	2435000
1710797400	33.32	-0.78	-2.29	34.1	34.59	32.93	5767400
1710538200	34.1	1.11	3.36	32.85	34.2	32.84	5181500
1710451740	32.99	-1.34	-3.90	33.35	34.2	32	12155100
1710365400	34.33	0.75	2.23	33.38	34.45	33.14	3105100
1710278940	33.58	0.87	2.66	32.99	33.68	32.52	2228300
1710192600	32.71	-0.29	-0.88	32.799999	33.18	32.71	1153900
1709933400	33	0.15	0.46	32.759999	33.479999	32.64	1618300
1709847000	32.85	-0.53	-1.59	33.38	33.62	32.75	1787700
1709760540	33.38	0.7	2.14	32.96	33.97	32.88	2389200
1709674200	32.68	-0.98	-2.91	33.83	33.83	32.68	2907700
1709587740	33.66	-0.54	-1.58	34.35	34.49	33.63	2056200
1709328600	34.2	1.32	4.01	32.95	34.36	32.61	2719400
1709242200	32.88	-1.16	-3.41	34.02	34.03	32.88	2671800
1709155800	34.04	0.01	0.03	33.97	34.37	33.11	1945500
1709069400	34.03	0.78	2.35	33.77	34.61	33.67	2071800
1708983000	33.25	-0.28	-0.84	33.5	33.96	33.24	1810600
1708723800	33.53	-0.2	-0.59	33.74	33.95	33.31	2746000
1708637400	33.73	0.67	2.03	33.14	33.91	33.13	2799700
1708550940	33.06	0.34	1.04	32.71	33.06	32.15	3924300
1708464600	32.72	0.19	0.58	32.43	33.159999	32.18	4481700
1708378200	32.53	-0.69	-2.08	33.32	33.32	32.4	2372600
1708119000	33.22	1.32	4.14	32.22	33.38	31.72	4765400
1708032600	31.9	1.05	3.40	31.1	32.07	31.06	5058600
1707946200	30.85	-1	-3.14	31.54	31.85	30.85	3353400
1707514200	31.85	-0.24	-0.75	32.1	32.369999	31.7	1193900
1707427800	32.09	-0.48	-1.47	32.369999	32.39	31.88	1961000
1707341400	32.57	0.84	2.65	31.73	32.86	31.59	3636500
1707255000	31.73	0.43	1.37	31.33	31.95	31.29	2187800
1707168600	31.3	0.02	0.06	31.21	31.48	30.91	1744600
1706909400	31.28	-0.69	-2.16	31.85	32.119999	31.2	2748400
1706822940	31.97	0.24	0.76	31.63	32.24	31.01	4101100
1706736600	31.73	0.51	1.63	31.5	32.909999	31.44	4007600
1706650200	31.22	-0.73	-2.28	31.97	32.03	30.66	5457500
1706563800	31.95	0.87	2.80	30.93	32.04	30.81	3510400
1706304600	31.08	-0.51	-1.61	31.59	31.72	30.91	3446700
1706218200	31.59	-0.62	-1.92	32.18	32.31	31.59	3353500
1706131800	32.21	-0.27	-0.83	32.77	33.119999	32.17	2418900
1706045400	32.479999	0.09	0.28	32.61	32.71	32.04	3050600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions