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
2023-12-28 34.57 34.57 33.96 34.15 1.0M
2023-12-27 34.23 34.46 33.92 34.44 0.9M
2023-12-26 34.55 34.55 33.88 34.07 1.4M
2023-12-22 33.99 34.40 33.91 34.31 1.4M
2023-12-21 33.94 34.19 33.49 33.77 2.2M
2023-12-20 34.24 34.65 33.42 33.51 1.5M
2023-12-19 34.00 34.48 33.97 34.45 1.5M
2023-12-18 33.45 34.15 33.18 33.77 2.5M
2023-12-15 34.32 34.80 33.14 33.14 5.5M
2023-12-14 34.71 35.22 34.08 34.40 2.4M
2023-12-13 33.64 35.02 33.29 34.61 3.1M
2023-12-12 33.25 33.65 33.09 33.56 2.3M
2023-12-11 33.68 33.68 32.96 33.34 1.9M
2023-12-08 33.72 34.14 33.44 33.68 1.6M
2023-12-07 34.67 34.81 33.64 33.83 2.9M
2023-12-06 33.02 34.93 32.80 34.67 6.4M
2023-12-05 32.20 32.79 32.11 32.70 3.7M
2023-12-04 32.02 32.48 32.02 32.20 1.5M
2023-12-01 32.04 32.39 31.53 32.39 2.2M
2023-11-30 31.79 32.33 31.39 32.00 4.5M
2023-11-29 31.84 32.19 31.13 31.45 3.2M
2023-11-28 31.78 32.05 31.26 31.78 6.7M
2023-11-27 32.31 32.46 31.39 31.65 3.0M
2023-11-24 32.83 32.83 32.22 32.49 1.7M
2023-11-23 32.62 33.14 32.33 32.85 0.7M
2023-11-22 32.51 33.42 32.45 32.53 3.6M
2023-11-21 32.92 32.92 32.21 32.34 1.9M
2023-11-20 32.35 33.06 31.96 32.87 2.6M
2023-11-17 32.68 32.69 31.82 32.16 2.7M
2023-11-16 31.77 32.49 31.30 32.40 7.6M
2023-11-14 30.40 31.74 30.22 31.64 3.3M
2023-11-13 30.82 30.82 30.16 30.19 2.0M
2023-11-10 31.03 31.03 30.52 30.83 1.8M
2023-11-09 31.29 31.29 30.55 30.67 2.3M
2023-11-08 30.89 31.55 30.67 30.97 2.4M
2023-11-07 29.75 30.83 29.63 30.71 3.4M
2023-11-06 30.06 30.16 29.44 29.88 3.5M
2023-11-03 29.84 29.88 29.22 29.78 7.5M
2023-11-01 28.92 29.29 28.63 29.11 3.5M
2023-10-31 28.48 28.95 28.05 28.69 8.6M
2023-10-30 29.79 30.27 28.09 28.31 6.2M
2023-10-27 32.25 32.29 29.29 29.71 11.5M
2023-10-26 31.63 32.46 31.48 32.38 5.0M
2023-10-25 32.20 32.35 31.37 31.44 1.4M
2023-10-24 32.39 32.55 32.14 32.23 2.7M
2023-10-23 31.78 32.36 31.43 32.06 2.7M
2023-10-20 31.87 32.39 31.74 31.96 2.2M
2023-10-19 32.11 32.56 31.87 32.03 4.5M
2023-10-18 32.14 32.42 31.86 32.10 2.7M
2023-10-17 32.22 32.63 32.02 32.16 2.8M
2023-10-16 32.48 32.95 31.96 32.77 2.6M
2023-10-13 34.00 34.02 32.22 32.24 4.0M
2023-10-11 34.29 34.54 33.74 34.01 2.8M
2023-10-10 33.66 34.57 33.59 34.26 5.1M
2023-10-09 33.15 33.54 32.65 33.50 2.4M
2023-10-06 33.20 33.75 33.15 33.32 1.6M
2023-10-05 33.77 34.12 33.28 33.65 1.7M
2023-10-04 33.22 34.21 33.17 33.77 3.1M
2023-10-03 34.11 34.17 33.14 33.27 3.8M
2023-10-02 34.55 34.94 33.92 34.20 2.5M
2023-09-29 35.08 35.38 34.75 35.18 2.4M
2023-09-28 34.26 34.88 34.13 34.51 2.6M
2023-09-27 34.76 35.04 34.07 34.35 3.0M
2023-09-26 35.03 35.39 34.63 34.78 6.3M
2023-09-25 34.70 35.46 34.43 35.22 3.0M
2023-09-22 35.08 35.44 34.67 34.84 3.0M
2023-09-21 35.48 35.48 34.75 34.99 4.2M
2023-09-20 35.54 35.77 35.01 35.49 3.8M
2023-09-19 36.25 36.25 35.26 35.53 2.9M
2023-09-18 35.52 36.42 35.46 36.10 2.6M
2023-09-15 36.63 36.85 35.29 35.31 3.8M
2023-09-14 37.62 37.93 36.52 36.64 2.8M
2023-09-13 37.92 38.15 37.64 37.64 2.6M
2023-09-12 37.07 37.94 36.79 37.94 3.7M
2023-09-11 35.88 37.05 35.88 37.03 2.4M
2023-09-09 38.32 38.32 38.32 38.32 0.0M
2023-09-08 36.08 36.47 35.94 36.11 1.9M
2023-09-06 36.89 37.06 36.21 36.21 2.2M
2023-09-05 37.48 37.75 36.97 37.01 2.7M
2023-09-04 37.11 37.76 37.02 37.57 1.8M
2023-09-02 39.85 39.85 39.85 39.85 0.0M
2023-09-01 36.83 37.43 36.52 37.38 3.3M
2023-08-31 37.27 37.28 36.07 36.62 8.4M
2023-08-30 37.87 38.09 36.85 37.28 2.9M
2023-08-29 37.96 38.24 37.39 37.94 3.2M
2023-08-28 37.65 37.84 37.16 37.68 3.5M
2023-08-25 37.73 37.97 37.19 37.65 4.1M
2023-08-24 38.13 38.39 37.63 37.69 3.4M
2023-08-23 38.70 38.71 38.00 38.40 3.5M
2023-08-22 38.81 38.87 38.31 38.69 2.6M
2023-08-21 38.53 39.09 38.53 38.65 1.8M
2023-08-18 39.32 39.36 38.86 38.88 2.1M
2023-08-17 39.34 39.67 38.78 39.19 3.7M
2023-08-16 39.83 40.10 39.18 39.22 3.9M
2023-08-15 40.36 40.77 39.99 40.06 1.2M
2023-08-14 40.56 40.83 40.32 40.46 1.5M
2023-08-11 41.31 41.50 40.73 40.90 2.8M
2023-08-10 40.63 41.79 40.51 41.52 2.1M
2023-08-09 40.89 41.00 40.19 40.63 1.7M
2023-08-08 41.28 41.72 40.57 40.89 2.1M
2023-08-07 41.89 42.46 41.65 41.81 1.6M
2023-08-04 41.63 42.13 41.40 41.88 2.6M
2023-08-03 41.47 42.25 41.25 41.67 2.4M
2023-08-02 40.76 41.62 40.41 41.34 3.5M
2023-08-01 40.74 41.00 40.10 40.79 5.2M
2023-07-31 41.50 41.58 40.48 40.63 4.9M
2023-07-28 41.76 41.76 40.76 41.33 2.6M
2023-07-27 42.31 42.88 41.23 41.40 2.2M
2023-07-26 41.63 42.30 41.61 42.12 1.4M
2023-07-25 41.75 42.15 41.09 41.61 3.5M
2023-07-24 41.49 41.95 41.26 41.51 3.1M
2023-07-21 41.34 42.00 41.21 41.93 2.3M
2023-07-20 41.23 41.53 40.76 41.13 2.9M
2023-07-19 41.64 41.89 40.91 41.34 2.2M
2023-07-18 42.39 42.48 41.50 41.65 1.9M
2023-07-17 41.62 42.45 41.62 42.28 1.5M
2023-07-14 42.34 42.61 41.68 41.94 2.2M
2023-07-13 42.30 43.03 42.17 42.43 2.1M
2023-07-12 42.12 43.13 42.12 42.34 1.8M
2023-07-11 41.94 42.25 41.43 42.06 2.2M
2023-07-10 42.73 43.04 42.27 42.30 1.7M
2023-07-07 43.25 43.49 42.85 42.96 4.0M
2023-07-06 43.02 43.55 42.87 43.10 1.7M
2023-07-05 43.23 43.99 42.86 43.58 2.2M
2023-07-04 43.39 43.56 43.11 43.33 1.3M
2023-07-03 43.41 43.44 42.96 43.41 2.0M
2023-06-30 42.10 43.16 42.03 42.93 4.3M
2023-06-29 41.21 42.07 40.96 41.78 3.6M
2023-06-28 39.77 41.07 39.77 40.85 3.5M
2023-06-27 40.59 41.01 39.60 40.05 2.3M
2023-06-26 40.91 41.15 40.04 40.45 2.1M
2023-06-23 40.31 41.12 39.90 40.81 2.6M
2023-06-22 41.00 41.31 40.07 40.42 6.3M
2023-06-21 41.52 41.70 40.96 41.29 4.8M
2023-06-20 42.25 42.34 40.90 41.52 4.4M
2023-06-19 42.26 42.61 42.11 42.29 1.1M
2023-06-16 42.06 43.17 42.06 42.16 3.6M
2023-06-15 42.25 42.96 42.25 42.44 2.3M
2023-06-14 42.65 42.82 42.20 42.77 3.7M
2023-06-13 43.10 43.46 42.11 42.33 4.3M
2023-06-12 42.74 43.48 42.74 42.98 2.8M
2023-06-09 41.19 43.02 41.18 42.77 37.8M
2023-06-07 41.71 41.88 40.90 41.01 2.7M
2023-06-06 40.06 41.93 39.92 41.30 5.8M
2023-06-05 39.10 39.89 39.10 39.74 2.7M
2023-06-02 39.09 39.45 38.73 39.18 2.1M
2023-06-01 37.59 39.14 37.58 38.80 4.7M
2023-05-31 38.11 38.77 37.86 38.09 7.6M
2023-05-30 38.92 38.96 38.12 38.30 2.7M
2023-05-29 38.38 38.66 38.23 38.65 1.5M
2023-05-26 38.22 38.68 37.76 38.44 3.9M
2023-05-25 37.36 38.02 37.05 37.68 4.1M
2023-05-24 36.58 37.08 36.55 36.64 2.1M
2023-05-23 37.07 37.39 36.58 36.71 2.9M
2023-05-22 36.95 37.60 36.84 37.13 2.8M
2023-05-19 36.37 37.24 35.99 36.79 3.4M
2023-05-18 35.35 36.24 35.28 35.97 2.7M
2023-05-17 35.45 35.55 35.30 35.45 3.4M
2023-05-16 35.25 35.86 35.14 35.27 4.3M
2023-05-15 35.63 35.95 35.42 35.51 6.1M
2023-05-12 34.78 35.73 34.68 35.51 3.1M
2023-05-11 35.87 35.87 35.07 35.19 3.6M
2023-05-10 36.00 36.26 35.70 35.99 2.4M
2023-05-09 35.19 36.23 34.88 35.94 3.2M
2023-05-08 35.30 35.55 35.08 35.19 2.3M
2023-05-06 37.37 37.37 37.37 37.37 0.0M
2023-05-05 34.71 35.29 34.49 34.92 3.0M
2023-05-04 34.52 35.00 33.85 34.26 2.4M
2023-05-03 34.23 34.49 33.91 34.13 2.6M
2023-05-02 34.57 34.81 34.04 34.48 5.0M
2023-04-28 33.57 35.10 33.11 34.75 4.6M
2023-04-27 33.59 33.77 33.18 33.59 2.8M
2023-04-26 33.40 33.80 33.06 33.62 2.9M
2023-04-25 33.82 33.96 33.03 33.41 4.7M
2023-04-24 34.24 34.80 33.93 34.15 2.9M
2023-04-20 34.14 34.72 33.51 34.60 4.0M
2023-04-19 34.77 34.95 33.90 34.12 3.7M
2023-04-18 35.57 35.57 34.67 35.03 2.9M
2023-04-17 34.94 35.36 34.42 35.29 3.8M
2023-04-14 34.98 35.21 34.37 34.89 4.3M
2023-04-13 35.30 36.27 34.73 35.13 9.8M
2023-04-12 35.30 35.72 35.10 35.30 6.5M
2023-04-11 34.19 35.87 34.17 35.37 6.7M
2023-04-10 34.99 34.99 33.90 34.10 5.4M
2023-04-06 35.53 35.93 35.21 35.30 4.5M
2023-04-05 35.45 36.31 34.99 35.45 12.1M
2023-04-04 34.31 35.40 34.15 35.34 9.4M
2023-04-03 35.14 35.14 33.68 33.97 8.9M
2023-03-31 36.95 36.95 34.89 35.17 12.8M
2023-03-30 37.95 38.09 36.93 36.93 7.7M
2023-03-29 37.78 37.85 37.23 37.64 2.8M
2023-03-28 36.48 37.63 36.48 37.52 3.8M
2023-03-27 36.88 37.24 36.50 36.68 1.8M
2023-03-24 36.77 36.89 36.41 36.73 3.5M
2023-03-23 37.07 37.63 36.11 36.55 2.1M
2023-03-22 37.22 37.46 36.90 37.06 1.5M
2023-03-21 37.73 37.91 37.16 37.34 2.3M
2023-03-20 37.90 38.01 37.31 37.79 2.8M
2023-03-17 38.51 38.53 37.87 37.95 4.4M
2023-03-16 38.19 38.60 37.83 38.49 4.4M
2023-03-15 37.26 38.21 37.19 38.10 3.0M
2023-03-14 37.38 38.08 37.35 37.66 3.4M
2023-03-13 37.04 37.85 36.86 37.46 2.2M
2023-03-10 38.05 38.05 37.18 37.45 3.8M
2023-03-09 39.17 39.25 38.01 38.15 6.1M
2023-03-08 38.59 39.25 38.59 39.19 2.5M
2023-03-07 39.35 39.46 38.59 38.69 4.5M
2023-03-06 38.71 39.45 38.52 39.26 2.8M
2023-03-03 38.66 39.08 38.41 38.77 2.7M
2023-03-02 38.09 39.30 38.09 38.69 4.8M
2023-03-01 40.24 40.24 37.52 38.21 4.9M
2023-02-28 39.44 39.44 38.40 38.57 7.3M
2023-02-27 40.34 40.36 39.27 39.44 4.0M
2023-02-24 40.85 40.97 40.00 40.23 5.6M
2023-02-23 40.52 41.24 40.14 40.83 4.9M
2023-02-22 40.28 40.74 39.73 40.55 3.7M
2023-02-17 42.82 42.83 40.27 40.80 10.8M
2023-02-16 42.19 43.22 41.64 42.90 3.3M
2023-02-15 41.61 42.96 41.55 42.27 4.5M
2023-02-14 42.24 42.24 41.31 41.74 3.3M
2023-02-13 42.13 42.59 41.71 42.04 2.5M
2023-02-10 41.41 42.46 41.32 42.13 3.4M
2023-02-09 41.77 42.06 41.34 41.56 3.7M
2023-02-08 41.53 41.97 41.38 41.77 4.6M
2023-02-07 41.76 41.94 41.07 41.21 4.0M
2023-02-06 41.30 42.01 41.08 41.77 3.6M
2023-02-03 41.45 42.07 40.90 41.57 2.7M
2023-02-02 42.25 42.72 41.33 41.67 4.3M
2023-02-01 43.06 43.54 42.11 42.56 2.7M
2023-01-31 41.89 43.23 41.72 42.96 5.5M
2023-01-30 41.39 41.89 41.30 41.57 3.8M
2023-01-27 40.82 41.71 40.59 41.36 3.0M
2023-01-26 40.83 41.19 40.74 40.82 3.4M
2023-01-25 40.77 41.11 40.08 41.01 5.0M
2023-01-24 40.76 41.13 40.31 40.78 3.6M
2023-01-23 41.08 41.46 40.23 40.71 2.5M
2023-01-20 41.61 41.76 40.94 41.11 2.3M
2023-01-19 40.71 41.92 40.64 41.49 3.8M
2023-01-18 40.60 41.57 40.44 41.19 4.5M
2023-01-17 39.95 40.53 39.66 40.08 4.6M
2023-01-16 40.73 40.98 39.43 39.90 3.1M
2023-01-13 41.61 41.70 40.69 41.07 4.3M
2023-01-12 41.69 42.28 40.99 41.77 2.7M
2023-01-11 40.01 41.85 39.93 41.69 3.8M
2023-01-10 39.24 40.32 39.07 40.05 2.6M
2023-01-09 40.41 40.41 39.51 39.79 4.4M
2023-01-06 39.37 40.02 39.19 39.94 2.4M
2023-01-05 38.85 39.54 38.63 39.37 4.5M
2023-01-04 39.40 39.40 38.22 38.87 5.5M
2023-01-03 40.35 40.74 38.38 38.74 3.6M
2023-01-02 41.39 41.45 40.02 40.49 2.1M