OTC:HYPMY | Historical Stock Price | Hypermarcas S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-15 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.84$4.08$5.87$8.44$12.13$17.432010-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$6.55$8.263,300
2020-12-30$6.78$8.478,700
2020-12-29$6.78$8.471,500
2020-12-28$6.64$8.3011,700
2020-12-24$6.47$8.091,600
2020-12-23$6.45$8.062,500
2020-12-22$6.46$8.076,100
2020-12-21$6.56$8.2024,700
2020-12-18$6.89$8.6112,900
2020-12-17$6.87$8.59267,400
2020-12-16$6.81$8.5111,700
2020-12-15$6.58$8.2214,900
2020-12-14$6.30$7.8725,100
2020-12-11$6.26$7.8236,100
2020-12-10$6.32$7.9013,200
2020-12-09$6.25$7.8118,200
2020-12-08$6.33$7.917,800
2020-12-07$6.09$7.6120,300
2020-12-04$6.11$7.6412,200
2020-12-03$6.04$7.558,800
2020-12-02$6.15$7.6925,200
2020-12-01$5.98$7.4719,400
2020-11-30$5.80$7.2512,400
2020-11-27$5.85$7.3114,400
2020-11-25$5.94$7.4232,500
2020-11-24$5.75$7.198,800
2020-11-23$5.55$6.9435,000
2020-11-20$5.74$7.1718,000
2020-11-19$5.72$7.156,600
2020-11-18$5.82$7.279,500
2020-11-17$5.80$7.2524,300
2020-11-16$5.48$6.8514,000
2020-11-13$5.52$6.9012,000
2020-11-12$5.47$6.8426,300
2020-11-11$5.55$6.943,700
2020-11-10$5.81$7.2636,600
2020-11-09$5.74$7.175,500
2020-11-06$5.74$7.1745,500
2020-11-05$5.06$6.3236,300
2020-11-04$4.83$6.0414,400
2020-11-03$4.85$6.0659,300
2020-11-02$4.70$5.874,900
2020-10-30$4.91$6.1432,600
2020-10-29$4.97$6.216,400
2020-10-28$5.00$6.254,000
2020-10-27$5.37$6.714,200
2020-10-26$5.27$6.593,500
2020-10-23$5.51$6.823,400
2020-10-22$5.46$6.763,000
2020-10-21$5.34$6.619,300
2020-10-20$5.39$6.6725,500
2020-10-19$5.36$6.643,100
2020-10-16$5.45$6.7510,200
2020-10-15$5.35$6.6213,300
2020-10-14$5.48$6.7810,200
2020-10-13$5.44$6.738,700
2020-10-12$5.51$6.822,400
2020-10-09$5.55$6.873,400
2020-10-08$5.62$6.9624,500
2020-10-07$5.66$7.012,400
2020-10-06$5.55$6.872,600
2020-10-05$5.62$6.9618,100
2020-10-02$5.27$6.525,900
2020-10-01$5.29$6.559,700
2020-09-30$5.27$6.527,600
2020-09-29$5.24$6.492,900
2020-09-28$5.19$6.4311,800
2020-09-25$5.53$6.859,800
2020-09-24$5.65$6.9913,500
2020-09-23$5.26$6.5114,700
2020-09-22$5.62$6.967,600
2020-09-21$5.55$6.8719,500
2020-09-18$5.58$6.913,800
2020-09-17$5.90$7.304,100
2020-09-16$5.97$7.398,300
2020-09-15$5.99$7.42114,200
2020-09-14$5.83$7.22101,100
2020-09-11$5.77$7.146,900
2020-09-10$5.99$7.4212,000
2020-09-09$5.96$7.3812,500
2020-09-08$5.94$7.358,200
2020-09-04$6.08$7.537,500
2020-09-03$6.13$7.5917,500
2020-09-02$6.13$7.5936,400
2020-09-01$5.91$7.32265,200
2020-08-31$5.82$7.2116,700
2020-08-28$6.30$7.8039,100
2020-08-27$5.87$7.2711,900
2020-08-26$5.75$7.1215,100
2020-08-25$5.98$7.403,100
2020-08-24$5.75$7.127,900
2020-08-21$5.75$7.1212,200
2020-08-20$5.69$7.0414,000
2020-08-19$5.74$7.11620,500
2020-08-18$5.92$7.33778,400
2020-08-17$5.88$7.28611,100
2020-08-14$6.07$7.51608,800
2020-08-13$6.19$7.66605,500
2020-08-12$6.16$7.63605,300
2020-08-11$6.15$7.61647,100
2020-08-10$6.13$7.59609,500
2020-08-07$6.26$7.75604,800
2020-08-06$6.48$8.02612,700
2020-08-05$6.62$8.20608,900
2020-08-04$6.78$8.39612,200
2020-08-03$6.79$8.41606,500
2020-07-31$6.86$8.49907,900
2020-07-30$6.97$8.63605,600
2020-07-29$7.31$9.053,300
2020-07-28$6.95$8.6014,500
2020-07-27$6.90$8.5418,700
2020-07-24$6.55$8.1133,600
2020-07-23$6.43$7.9632,800
2020-07-22$6.56$8.124,500
2020-07-21$6.44$7.9710,800
2020-07-20$6.36$7.872,600
2020-07-17$6.18$7.6521,300
2020-07-16$6.03$7.47109,200
2020-07-15$5.87$7.273,500
2020-07-14$5.89$7.291,100
2020-07-13$6.00$7.43197,300
2020-07-10$6.07$7.519,900
2020-07-09$6.00$7.4341,200
2020-07-08$6.10$7.5516,100
2020-07-07$5.95$7.3729,100
2020-07-06$6.07$7.516,300
2020-07-02$6.04$7.4820,800
2020-07-01$6.31$7.754,200
2020-06-30$6.01$7.387,200
2020-06-29$6.14$7.549,400
2020-06-26$6.10$7.4976,900
2020-06-25$6.40$7.8631,700
2020-06-24$6.45$7.9266,600
2020-06-23$6.79$8.33351,900
2020-06-22$6.55$8.044,200
2020-06-19$6.52$8.0024,200
2020-06-18$6.50$7.987,800
2020-06-17$6.38$7.8317,400
2020-06-16$6.16$7.5613,100
2020-06-15$6.23$7.656,700
2020-06-12$6.48$7.9530,900
2020-06-11$6.06$7.4420,000
2020-06-10$6.90$8.478,100
2020-06-09$7.11$8.738,200
2020-06-08$7.03$8.634,600
2020-06-05$6.90$8.4719,100
2020-06-04$6.63$8.145,400
2020-06-03$6.71$8.2418,100
2020-06-02$6.56$8.0514,400
2020-06-01$6.07$7.4529,300
2020-05-29$6.14$7.5488,600
2020-05-28$5.84$7.1725,800
2020-05-27$5.79$7.1112,800
2020-05-26$5.58$6.8533,000
2020-05-22$4.99$6.1237,800
2020-05-21$5.05$6.2020,500
2020-05-20$4.84$5.9417,300
2020-05-19$4.82$5.9270,200
2020-05-18$5.11$6.2746,300
2020-05-15$4.70$5.7739,000
2020-05-14$4.89$6.0029,700
2020-05-13$4.72$5.7961,400
2020-05-12$4.51$5.54145,700
2020-05-11$4.75$5.8352,400
2020-05-08$4.86$5.9715,200
2020-05-07$4.79$5.8816,300
2020-05-06$4.81$5.9032,800
2020-05-05$4.93$6.057,900
2020-05-04$5.10$6.2623,800
2020-05-01$4.91$6.0334,500
2020-04-30$5.31$6.5222,400
2020-04-29$5.49$6.7433,000
2020-04-28$5.21$6.4018,900
2020-04-27$5.18$6.3615,400
2020-04-24$5.25$6.4467,800
2020-04-23$5.62$6.90140,700
2020-04-22$6.16$7.5637,100
2020-04-21$5.46$6.7015,200
2020-04-20$5.87$7.2144,400
2020-04-17$5.88$7.2210,600
2020-04-16$5.88$7.225,500
2020-04-15$5.93$7.286,900
2020-04-14$6.06$7.4458,700
2020-04-13$5.92$7.2713,600
2020-04-09$6.19$7.6021,700
2020-04-08$5.95$7.3035,500
2020-04-07$5.82$7.1476,500
2020-04-06$5.48$6.7341,300
2020-04-03$5.42$6.6540,600
2020-04-02$5.43$6.5929,200
2020-04-01$4.85$5.8923,700
2020-03-31$5.07$6.1623,000
2020-03-30$5.79$7.0322,200
2020-03-27$6.19$7.5224,600
2020-03-26$6.28$7.6322,600
2020-03-25$6.63$8.0551,300
2020-03-24$4.51$5.4844,800
2020-03-23$5.09$6.1850,300
2020-03-20$5.68$6.9018,900
2020-03-19$5.93$7.2030,500
2020-03-18$5.40$6.5617,500
2020-03-17$6.14$7.4658,800
2020-03-16$5.55$6.7441,600
2020-03-13$6.50$7.8931,900
2020-03-12$6.46$7.8435,800
2020-03-11$6.98$8.4815,400
2020-03-10$7.91$9.6146,200
2020-03-09$6.89$8.378,000
2020-03-06$8.46$10.275,900
2020-03-05$8.80$10.6912,000
2020-03-04$9.12$11.0716,700
2020-03-03$9.10$11.0552,400
2020-03-02$9.01$10.9445,600
2020-02-28$7.55$9.1740,600
2020-02-27$7.25$8.8042,500
2020-02-26$7.68$9.3313,200
2020-02-25$8.13$9.877,500
2020-02-24$8.49$10.317,500
2020-02-21$8.19$9.955,400
2020-02-20$8.19$9.956,400
2020-02-19$8.32$10.108,200
2020-02-18$8.33$10.123,200
2020-02-14$8.64$10.495,700
2020-02-13$8.73$10.603,100
2020-02-12$8.87$10.7711,300
2020-02-11$8.90$10.812,700
2020-02-10$8.70$10.561,000
2020-02-07$8.81$10.706,000
2020-02-06$8.50$10.326,100
2020-02-05$8.95$10.878,400
2020-02-04$8.82$10.7128,300
2020-02-03$8.62$10.4711,100
2020-01-31$8.31$10.095,700
2020-01-30$8.23$9.998,300
2020-01-29$8.16$9.915,900
2020-01-28$8.06$9.793,700
2020-01-27$7.99$9.707,400
2020-01-24$8.36$10.156,000
2020-01-23$8.44$10.256,600
2020-01-22$8.46$10.277,900
2020-01-21$8.66$10.529,900
2020-01-17$8.93$10.8418,400
2020-01-16$8.89$10.805,800
2020-01-15$9.02$10.9510,500
2020-01-14$9.13$11.096,100
2020-01-13$9.00$10.9314,700
2020-01-10$8.74$10.6121,800
2020-01-09$8.90$10.8120,700
2020-01-08$8.61$10.4612,700
2020-01-07$8.76$10.645,100
2020-01-06$8.78$10.6620,000
2020-01-03$9.10$11.053,900
2020-01-02$8.97$10.8921,000