Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hypermarcas ADR (OP: HYPMY )

3.460 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.455	3.460	3.410	3.460	62,478	+0.00(+0.00%)
Nov 20, 2024	3.310	3.487	3.310	3.460	54,528	-0.02(-0.57%)
Nov 19, 2024	3.530	3.536	3.480	3.480	40,037	-0.09(-2.52%)
Nov 18, 2024	3.660	3.670	3.531	3.570	132,820	+0.21(+6.34%)
Nov 15, 2024	3.515	3.520	3.357	3.357	40,965	-0.20(-5.72%)
Nov 14, 2024	3.620	3.620	3.561	3.561	39,896	-0.01(-0.32%)
Nov 13, 2024	3.590	3.610	3.490	3.572	57,409	-0.02(-0.50%)
Nov 12, 2024	3.570	3.610	3.550	3.590	25,376	-0.05(-1.37%)
Nov 11, 2024	3.650	3.660	3.620	3.640	52,835	+0.00(+0.00%)
Nov 08, 2024	3.686	3.700	3.600	3.640	66,404	-0.09(-2.31%)
Nov 07, 2024	3.880	3.900	3.710	3.726	53,920	-0.12(-3.22%)
Nov 06, 2024	3.830	3.920	3.830	3.850	167,933	-0.04(-1.03%)
Nov 05, 2024	3.860	3.930	3.860	3.890	19,524	+0.06(+1.57%)
Nov 04, 2024	4.000	4.000	3.830	3.830	14,624	-0.08(-2.05%)
Nov 01, 2024	3.980	4.000	3.900	3.910	36,043	+0.14(+3.71%)
Oct 31, 2024	3.980	4.010	3.770	3.770	31,866	-0.44(-10.45%)
Oct 30, 2024	4.210	4.260	4.190	4.210	16,238	-0.09(-2.09%)
Oct 29, 2024	4.320	4.320	4.200	4.300	14,652	+0.10(+2.38%)
Oct 28, 2024	4.385	4.410	4.200	4.200	35,492	-0.40(-8.70%)
Oct 25, 2024	4.690	4.710	4.600	4.600	7,694	-0.37(-7.44%)
Oct 24, 2024	4.670	5.030	4.640	4.970	12,538	+0.02(+0.40%)
Oct 23, 2024	4.760	4.950	4.600	4.950	15,271	+0.02(+0.41%)
Oct 22, 2024	4.695	4.950	4.692	4.930	25,343	+0.28(+6.02%)
Oct 21, 2024	3.860	4.700	3.830	4.650	833,895	+0.07(+1.53%)
Oct 18, 2024	4.600	4.600	4.525	4.580	43,686	-0.13(-2.76%)
Oct 17, 2024	4.630	4.710	4.604	4.710	53,538	-0.07(-1.46%)
Oct 16, 2024	4.800	4.850	4.770	4.780	33,893	-0.08(-1.63%)
Oct 15, 2024	4.890	4.910	4.850	4.859	114,918	-0.08(-1.56%)
Oct 14, 2024	4.800	4.980	4.800	4.936	2,435,857	+0.10(+1.98%)
Oct 11, 2024	4.760	4.850	4.760	4.840	2,063,312	-0.11(-2.22%)
Oct 10, 2024	4.790	4.950	4.757	4.950	1,879,489	-0.06(-1.20%)
Oct 09, 2024	4.920	5.030	4.910	5.010	2,023,438	-0.01(-0.15%)
Oct 08, 2024	5.016	5.030	5.005	5.018	1,677,714	-0.07(-1.42%)
Oct 07, 2024	4.990	5.140	4.890	5.090	2,305,641	+0.14(+2.83%)
Oct 04, 2024	4.920	4.960	4.920	4.950	55,682	+0.16(+3.34%)
Oct 03, 2024	4.930	4.930	4.740	4.790	77,090	+0.10(+2.13%)
Oct 02, 2024	4.690	4.690	4.690	4.690	313	-0.21(-4.30%)
Oct 01, 2024	4.840	4.901	4.610	4.901	7,202	-0.03(-0.60%)
Sep 30, 2024	5.130	5.170	4.930	4.930	7,446	-0.02(-0.35%)
Sep 27, 2024	4.860	4.947	4.850	4.947	4,215	-0.10(-2.03%)
Sep 26, 2024	5.025	5.074	5.025	5.050	1,520	-0.04(-0.79%)
Sep 25, 2024	5.090	5.090	4.680	5.090	502	+0.08(+1.60%)
Sep 24, 2024	4.740	5.230	4.740	5.010	5,991	+0.13(+2.66%)
Sep 23, 2024	4.850	4.900	4.850	4.880	10,784	-0.07(-1.41%)
Sep 20, 2024	4.975	4.980	4.930	4.950	19,099	-0.24(-4.62%)
Sep 19, 2024	5.300	5.300	5.190	5.190	2,797	-0.14(-2.63%)
Sep 18, 2024	5.360	5.360	5.290	5.330	945	+0.03(+0.57%)
Sep 17, 2024	5.240	5.300	5.234	5.300	6,464	+0.00(+0.00%)
Sep 16, 2024	5.225	5.300	5.225	5.300	1,879	+0.08(+1.55%)
Sep 13, 2024	5.180	5.219	5.140	5.219	9,364	+0.24(+4.80%)
Sep 12, 2024	4.980	4.993	4.980	4.980	1,092	-0.16(-3.11%)
Sep 11, 2024	4.990	5.140	4.990	5.140	40,787	+0.22(+4.47%)
Sep 10, 2024	4.950	4.950	4.920	4.920	1,380	-0.08(-1.60%)
Sep 09, 2024	5.000	5.014	4.983	5.000	4,611	+0.10(+2.04%)
Sep 06, 2024	5.035	5.035	4.900	4.900	943	-0.12(-2.39%)
Sep 05, 2024	5.000	5.043	4.970	5.020	42,249	+0.02(+0.40%)
Sep 04, 2024	5.020	5.020	4.980	5.000	27,823	+0.09(+1.83%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Hypermarcas ADR (OP: HYPMY )

Historical Prices