Hypera ON

HYPMY
🏛️ brazil →
23.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.64 27.96 27.46 27.82 2.0M
2021-12-29 28.32 28.32 27.42 27.52 1.6M
2021-12-28 28.11 28.49 27.99 28.28 1.7M
2021-12-27 27.44 28.49 27.44 27.92 2.4M
2021-12-23 27.88 27.88 27.29 27.63 1.5M
2021-12-22 27.97 28.15 27.53 27.67 1.9M
2021-12-21 28.07 28.40 27.77 27.94 2.3M
2021-12-20 28.22 28.61 27.95 28.12 3.2M
2021-12-17 28.24 29.07 28.15 28.68 4.8M
2021-12-16 28.77 28.91 28.33 28.54 2.7M
2021-12-15 28.24 28.69 28.24 28.63 2.5M
2021-12-14 28.85 29.16 28.26 28.27 2.1M
2021-12-13 28.72 29.40 28.55 28.55 3.2M
2021-12-10 28.72 29.20 28.53 28.75 2.4M
2021-12-09 28.01 28.62 27.92 28.32 3.1M
2021-12-08 28.10 28.26 27.75 28.21 2.2M
2021-12-07 27.91 28.49 27.84 27.95 2.7M
2021-12-06 27.77 28.17 27.52 27.61 2.1M
2021-12-03 26.83 27.98 26.82 27.53 3.8M
2021-12-02 26.60 26.83 26.07 26.83 4.8M
2021-12-01 26.78 27.08 26.09 26.09 3.8M
2021-11-30 26.56 27.02 26.02 26.41 6.4M
2021-11-29 27.45 27.49 26.60 26.63 3.4M
2021-11-26 27.60 27.67 27.02 27.11 2.2M
2021-11-25 27.80 28.23 27.74 28.08 2.1M
2021-11-24 27.52 28.15 27.51 27.74 2.4M
2021-11-23 27.90 28.09 27.41 27.75 3.6M
2021-11-22 28.03 28.68 27.75 27.95 2.6M
2021-11-19 28.40 28.76 28.17 28.17 2.6M
2021-11-18 28.34 28.69 28.13 28.25 3.3M
2021-11-17 28.62 28.62 27.64 28.00 2.5M
2021-11-16 28.92 28.96 28.20 28.28 2.5M
2021-11-12 28.57 29.05 28.49 28.64 3.5M
2021-11-11 28.65 28.90 28.24 28.62 3.1M
2021-11-10 28.63 28.84 28.09 28.37 3.2M
2021-11-09 28.08 28.99 27.90 28.74 3.4M
2021-11-08 28.35 28.71 28.07 28.13 2.0M
2021-11-05 28.56 28.84 28.30 28.51 2.2M
2021-11-04 28.85 28.90 28.01 28.34 2.3M
2021-11-03 27.65 29.28 27.65 28.94 5.8M
2021-11-01 27.63 28.15 27.45 28.09 4.1M
2021-10-29 27.42 27.68 26.94 27.32 3.6M
2021-10-28 27.73 28.17 27.16 27.30 2.2M
2021-10-27 27.28 28.26 27.28 27.77 3.7M
2021-10-26 27.77 28.00 27.05 27.28 2.7M
2021-10-25 27.66 28.70 27.60 27.99 6.7M
2021-10-22 27.24 27.94 26.81 27.22 10.6M
2021-10-21 27.94 28.20 27.30 27.80 3.5M
2021-10-20 28.60 28.74 28.15 28.51 3.2M
2021-10-19 29.37 29.37 28.24 28.46 3.1M
2021-10-18 28.98 29.98 28.76 29.68 3.4M
2021-10-15 28.51 29.28 28.21 29.19 3.3M
2021-10-14 28.87 28.95 28.47 28.48 1.8M
2021-10-13 28.48 29.09 28.48 28.83 3.0M
2021-10-11 28.62 29.24 28.48 28.67 2.9M
2021-10-08 28.64 29.11 28.57 28.60 3.8M
2021-10-07 29.02 29.50 28.38 28.46 3.7M
2021-10-06 29.21 29.55 28.70 29.02 5.5M
2021-10-05 29.74 29.97 29.29 29.43 4.8M
2021-10-04 30.87 31.13 29.42 29.55 5.0M
2021-10-01 31.27 31.74 31.06 31.30 2.5M
2021-09-30 31.46 31.75 31.03 31.29 3.4M
2021-09-29 31.30 31.55 30.88 31.32 3.1M
2021-09-28 30.93 31.16 30.48 31.10 2.3M
2021-09-27 30.98 31.44 30.70 31.18 3.2M
2021-09-24 31.30 31.75 30.85 31.52 2.8M
2021-09-23 31.74 31.97 31.20 31.67 3.3M
2021-09-22 31.59 32.11 31.32 31.70 2.7M
2021-09-21 31.63 32.25 31.52 31.60 2.0M
2021-09-20 32.40 32.56 31.56 31.96 2.0M
2021-09-17 32.19 32.53 31.85 32.28 3.7M
2021-09-16 32.08 32.51 31.09 32.33 5.5M
2021-09-15 33.34 33.43 32.81 33.03 2.4M
2021-09-14 33.46 33.75 33.30 33.56 2.4M
2021-09-13 33.69 34.01 33.36 33.57 1.7M
2021-09-10 33.74 33.90 33.07 33.26 1.9M
2021-09-09 32.48 33.66 32.33 33.56 2.8M
2021-09-08 33.54 33.58 32.34 32.40 2.3M
2021-09-06 33.00 33.94 33.00 33.53 1.2M
2021-09-03 32.87 33.67 32.82 33.25 4.2M
2021-09-02 33.57 33.68 32.80 32.87 2.4M
2021-09-01 34.04 35.23 33.41 33.78 4.4M
2021-08-31 33.15 34.30 32.90 34.30 6.8M
2021-08-30 32.98 33.18 32.74 33.14 1.8M
2021-08-27 33.32 33.40 32.89 33.26 2.0M
2021-08-26 33.78 33.84 33.22 33.31 2.1M
2021-08-25 33.40 33.78 33.34 33.78 2.5M
2021-08-24 34.05 34.38 33.41 33.55 2.8M
2021-08-23 34.19 34.41 33.75 34.05 2.2M
2021-08-20 33.34 34.33 33.33 34.20 3.3M
2021-08-19 32.82 34.11 32.45 33.83 5.8M
2021-08-18 33.31 33.84 32.32 32.81 6.4M
2021-08-17 34.22 34.38 32.23 33.31 6.5M
2021-08-16 35.28 35.31 33.85 34.22 2.9M
2021-08-13 34.99 35.42 34.68 35.27 4.5M
2021-08-12 35.33 35.61 34.81 34.89 2.5M
2021-08-11 35.06 35.43 34.36 35.33 2.9M
2021-08-10 35.14 35.51 34.91 35.07 2.1M
2021-08-09 35.00 35.65 34.95 35.36 1.7M
2021-08-06 35.03 35.36 34.91 35.08 2.0M
2021-08-05 35.74 35.92 34.92 35.15 1.7M
2021-08-04 35.24 35.86 35.18 35.57 2.7M
2021-08-03 36.07 36.07 35.00 35.46 3.4M
2021-08-02 35.18 36.26 34.76 35.68 4.9M
2021-07-30 34.83 35.04 34.26 34.38 2.2M
2021-07-29 35.02 35.37 34.81 35.18 2.4M
2021-07-28 34.31 35.19 34.11 34.91 2.5M
2021-07-27 34.96 35.06 33.90 34.14 2.3M
2021-07-26 35.34 35.54 34.73 34.96 4.2M
2021-07-23 34.18 34.98 33.98 34.98 3.8M
2021-07-22 32.93 33.74 32.91 33.74 2.9M
2021-07-21 33.01 33.47 32.61 32.99 3.0M
2021-07-20 33.27 33.74 32.91 32.98 2.0M
2021-07-19 33.35 33.56 32.93 33.36 3.0M
2021-07-16 33.63 34.02 33.50 33.58 1.9M
2021-07-15 33.90 34.05 33.34 33.46 1.6M
2021-07-14 34.98 35.12 33.81 33.82 5.2M
2021-07-13 33.49 34.84 32.93 34.84 5.9M
2021-07-12 32.44 32.87 32.22 32.76 3.0M
2021-07-08 32.34 32.82 32.20 32.45 2.5M
2021-07-07 32.41 33.18 32.41 32.83 2.7M
2021-07-06 32.71 32.75 32.17 32.39 1.6M
2021-07-05 32.82 33.13 32.67 32.87 1.3M
2021-07-02 32.78 33.06 32.45 32.92 2.5M
2021-07-01 32.60 33.07 32.07 32.57 4.1M
2021-06-30 32.79 33.15 32.53 32.95 3.9M
2021-06-29 33.79 33.87 33.06 33.27 1.8M
2021-06-28 33.69 34.20 33.02 33.74 3.0M
2021-06-25 34.92 35.03 33.67 33.74 5.3M
2021-06-24 34.98 35.54 34.61 34.95 2.8M
2021-06-23 34.99 35.23 34.42 34.81 2.1M
2021-06-22 34.70 35.22 34.55 35.03 2.1M
2021-06-21 34.73 35.06 34.09 34.91 1.9M
2021-06-18 34.49 34.94 34.18 34.70 2.6M
2021-06-17 34.23 35.06 34.17 34.48 2.1M
2021-06-16 33.86 34.60 33.81 34.40 4.7M
2021-06-15 33.68 33.97 33.63 33.89 1.3M
2021-06-14 33.86 33.95 33.48 33.85 1.6M
2021-06-11 34.60 34.69 33.55 33.68 1.6M
2021-06-10 33.93 34.83 33.90 34.72 2.1M
2021-06-09 34.24 34.45 33.69 33.74 2.3M
2021-06-08 35.32 35.37 34.23 34.23 2.6M
2021-06-07 34.22 35.55 33.95 35.35 2.9M
2021-06-04 34.81 35.02 34.15 34.27 2.1M
2021-06-02 35.25 35.59 34.52 34.63 3.8M
2021-06-01 35.09 35.88 34.80 35.20 5.4M
2021-05-31 35.03 35.15 34.39 34.80 2.5M
2021-05-28 34.42 34.74 34.06 34.60 2.6M
2021-05-27 33.97 34.42 33.59 34.42 4.4M
2021-05-26 34.22 34.58 33.45 33.60 2.6M
2021-05-25 34.17 34.49 33.74 34.05 1.6M
2021-05-24 34.31 34.53 33.63 34.11 2.1M
2021-05-21 33.90 34.35 33.69 34.23 3.1M
2021-05-20 33.39 33.94 33.30 33.83 2.0M
2021-05-19 32.78 33.69 32.42 33.53 2.8M
2021-05-18 33.08 33.35 32.76 32.79 1.7M
2021-05-17 32.20 33.24 32.08 33.08 3.1M
2021-05-14 32.57 32.81 32.00 32.24 7.9M
2021-05-13 31.88 32.50 31.85 32.31 1.9M
2021-05-12 31.96 32.21 31.61 31.71 2.7M
2021-05-11 32.25 32.52 31.92 32.40 1.7M
2021-05-10 32.98 33.05 32.22 32.47 1.9M
2021-05-07 32.48 33.24 32.32 33.19 2.3M
2021-05-06 33.21 33.21 32.02 32.29 2.5M
2021-05-05 32.92 33.25 32.48 33.25 2.5M
2021-05-04 32.98 33.15 32.59 32.60 2.9M
2021-05-03 32.75 33.56 32.22 32.83 3.7M
2021-04-30 33.33 33.50 32.81 33.13 3.3M
2021-04-29 33.22 33.91 33.08 33.54 2.9M
2021-04-28 33.03 33.22 32.55 33.15 2.8M
2021-04-27 33.27 33.51 32.91 33.12 2.2M
2021-04-26 34.17 34.79 33.18 33.48 3.4M
2021-04-23 33.95 34.75 33.75 34.11 2.8M
2021-04-22 33.51 34.08 33.28 33.57 2.2M
2021-04-20 33.67 34.13 33.13 33.27 2.7M
2021-04-19 33.84 34.00 33.49 33.65 1.8M
2021-04-16 33.13 34.00 33.05 33.84 3.0M
2021-04-15 32.79 33.44 32.79 33.39 1.4M
2021-04-14 33.47 33.71 32.58 32.82 4.2M
2021-04-13 32.68 33.78 32.57 33.55 5.0M
2021-04-12 32.03 33.22 32.03 32.68 3.1M
2021-04-09 32.32 32.81 31.74 31.96 5.4M
2021-04-08 31.45 33.08 31.39 32.36 6.4M
2021-04-07 31.10 31.61 30.92 31.34 1.9M
2021-04-06 31.63 31.63 31.10 31.19 1.8M
2021-04-05 30.61 31.87 30.61 31.66 2.1M
2021-04-01 30.77 31.34 30.36 30.40 1.4M
2021-03-31 31.09 31.35 30.62 30.62 2.4M
2021-03-30 30.46 31.35 30.45 31.06 1.4M
2021-03-29 30.25 30.81 30.15 30.78 2.3M
2021-03-26 30.40 31.11 30.35 30.63 2.3M
2021-03-25 29.58 30.92 29.57 30.71 3.5M
2021-03-24 30.82 30.98 29.87 30.01 4.0M
2021-03-23 31.01 31.35 30.68 30.93 1.9M
2021-03-22 30.95 31.42 30.80 31.29 2.4M
2021-03-19 30.09 31.34 29.97 31.12 3.9M
2021-03-18 30.02 30.41 29.79 29.94 2.3M
2021-03-17 29.42 30.65 29.38 30.61 1.9M
2021-03-16 30.12 30.55 29.56 29.85 2.3M
2021-03-15 29.73 30.22 29.64 30.15 1.7M
2021-03-12 29.95 29.96 29.40 29.80 2.1M
2021-03-11 29.54 30.23 29.31 30.10 3.0M
2021-03-10 29.58 29.81 28.75 29.50 3.3M
2021-03-09 28.93 29.76 28.55 29.43 3.4M
2021-03-08 29.16 29.90 28.60 28.90 4.4M
2021-03-05 29.69 30.17 28.70 30.02 4.9M
2021-03-04 29.75 30.58 29.40 29.77 3.1M
2021-03-03 29.95 29.95 28.15 29.57 6.7M
2021-03-02 29.06 30.66 28.36 30.33 7.2M
2021-03-01 31.39 31.42 29.61 29.78 5.1M
2021-02-26 31.72 32.07 30.87 31.04 7.5M
2021-02-25 31.85 32.25 31.34 31.57 5.6M
2021-02-24 32.03 32.32 31.18 31.99 3.1M
2021-02-23 31.68 32.38 31.43 31.96 3.8M
2021-02-22 31.95 32.19 31.38 31.87 5.0M
2021-02-19 32.26 32.93 31.94 32.59 4.1M
2021-02-18 31.72 32.52 31.64 32.18 5.6M
2021-02-17 31.48 32.56 31.39 32.13 3.0M
2021-02-12 31.91 32.12 31.62 32.02 2.1M
2021-02-11 31.29 32.29 31.22 32.03 3.8M
2021-02-10 31.17 31.34 30.72 31.02 2.9M
2021-02-09 30.82 31.48 30.77 31.06 2.3M
2021-02-08 31.06 31.46 30.81 31.26 2.0M
2021-02-05 31.47 31.97 31.11 31.24 1.4M
2021-02-04 31.22 31.54 31.13 31.44 2.1M
2021-02-03 31.64 31.71 30.73 31.26 7.1M
2021-02-02 32.10 32.26 31.19 31.48 5.6M
2021-02-01 30.89 31.63 30.70 31.30 3.6M
2021-01-29 31.95 32.10 30.28 30.57 8.3M
2021-01-28 31.59 32.67 31.14 32.38 2.2M
2021-01-27 32.25 32.60 31.32 31.59 2.2M
2021-01-26 32.57 33.02 32.10 32.42 2.4M
2021-01-22 32.45 32.88 31.01 32.81 2.5M
2021-01-21 33.29 33.55 32.60 32.88 1.8M
2021-01-20 33.66 34.23 32.79 33.13 2.3M
2021-01-19 33.07 33.97 32.83 33.53 3.2M
2021-01-18 33.04 33.57 32.70 32.83 1.6M
2021-01-15 32.58 33.14 32.23 32.95 2.6M
2021-01-14 33.31 33.53 32.84 32.85 1.3M
2021-01-13 32.89 33.48 32.67 33.13 3.1M
2021-01-12 32.42 33.09 32.11 33.02 2.2M
2021-01-11 33.26 33.52 31.91 32.29 3.2M
2021-01-08 31.72 33.80 31.60 33.43 3.9M
2021-01-07 31.43 31.77 31.25 31.65 1.5M
2021-01-06 32.43 32.50 31.43 31.66 1.5M
2021-01-05 31.72 32.62 31.70 32.41 3.2M
2021-01-04 32.72 32.82 31.36 31.37 2.6M