Hypera Pharma (HYPE3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.5784114053 | 19.64 | 20.21 | 19.18 | 2141800 | 19.62889887 | CS |
| 4 | -0.05 | -0.25 | 20 | 21.06 | 18.69 | 3454340 | 19.85579189 | CS |
| 12 | 1.46 | 7.89616008653 | 18.49 | 21.06 | 18.02 | 5425803 | 19.37422359 | CS |
| 26 | -6.55 | -24.7169811321 | 26.5 | 28.59 | 16.62 | 6246568 | 20.85499002 | CS |
| 52 | -9.71 | -32.7376938638 | 29.66 | 32.39 | 16.62 | 4985646 | 23.98481026 | CS |
| 156 | -18.63 | -48.2892690513 | 38.58 | 51.11 | 16.62 | 4025922 | 33.31652669 | CS |
| 260 | -11.64 | -36.8471035138 | 31.59 | 51.11 | 16.62 | 3801201 | 33.0023542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 19.9 | 0.05 | 0.25 | 19.6 | 20.01 | 19.56 | 2558500 |
| 1744839000 | 19.85 | 0.08 | 0.40 | 19.72 | 20.21 | 19.72 | 2972500 |
| 1744752600 | 19.77 | 0.04 | 0.20 | 19.53 | 19.98 | 19.53 | 1742900 |
| 1744666200 | 19.73 | 0.36 | 1.86 | 19.62 | 19.75 | 19.5 | 2015400 |
| 1744407000 | 19.37 | 0.03 | 0.16 | 19.63 | 19.63 | 19.22 | 1413000 |
| 1744320600 | 19.34 | -0.39 | -1.98 | 19.64 | 19.79 | 19.18 | 2565200 |
| 1744234200 | 19.73 | 0.53 | 2.76 | 19.29 | 20.31 | 19.17 | 3325400 |
| 1744147800 | 19.2 | -0.71 | -3.57 | 19.94 | 20.11 | 19.06 | 6549600 |
| 1744061400 | 19.91 | -0.42 | -2.07 | 19.97 | 20.57 | 19.69 | 3162300 |
| 1743802200 | 20.33 | -0.37 | -1.79 | 20.36 | 20.59 | 19.95 | 2378200 |
| 1743715800 | 20.7 | 0.54 | 2.68 | 20.11 | 20.72 | 20.11 | 2900000 |
| 1743629400 | 20.16 | 0.47 | 2.39 | 19.67 | 20.43 | 19.54 | 3292000 |
| 1743542940 | 19.69 | 0.31 | 1.60 | 19.18 | 19.84 | 19.16 | 2000800 |
| 1743456600 | 19.38 | -0.28 | -1.42 | 19.56 | 19.63 | 19.23 | 2455600 |
| 1743197400 | 19.66 | -0.15 | -0.76 | 19.48 | 20.15 | 19.2 | 3102800 |
| 1743111000 | 19.81 | -0.08 | -0.40 | 19.9 | 20.07 | 19.52 | 2469000 |
| 1743024600 | 19.89 | -0.35 | -1.73 | 20.3 | 20.39 | 19.45 | 3259500 |
| 1742938200 | 20.24 | 0.17 | 0.85 | 20.01 | 20.47 | 20 | 2502900 |
| 1742851740 | 20.07 | -0.28 | -1.38 | 20.46 | 20.83 | 19.99 | 3358400 |
| 1742592600 | 20.35 | 0.84 | 4.31 | 18.69 | 21.06 | 18.69 | 10614100 |
| 1742506200 | 19.51 | -0.59 | -2.94 | 20 | 20.15 | 19.47 | 7007200 |
| 1742419800 | 20.1 | -0.06 | -0.30 | 20.24 | 20.31 | 19.96 | 4774200 |
| 1742333400 | 20.16 | -0.38 | -1.85 | 20.44 | 20.56 | 20.05 | 3135000 |
| 1742247000 | 20.54 | 0.2 | 0.98 | 20.31 | 20.69 | 19.87 | 2912600 |
| 1741987800 | 20.34 | 0.24 | 1.19 | 20.28 | 20.51 | 20.15 | 2825500 |
| 1741901400 | 20.1 | 0.35 | 1.77 | 19.8 | 20.25 | 19.72 | 2434200 |
| 1741814940 | 19.75 | 0.55 | 2.86 | 19.27 | 19.95 | 19.09 | 3312900 |
| 1741728600 | 19.2 | 0.15 | 0.79 | 19.03 | 19.45 | 19 | 4139900 |
| 1741642140 | 19.05 | -0.49 | -2.51 | 19.43 | 20.13 | 18.95 | 11082600 |
| 1741382940 | 19.54 | -0.13 | -0.66 | 19.54 | 19.78 | 19.39 | 2999400 |
| 1741296540 | 19.67 | 0.07 | 0.36 | 19.73 | 20.05 | 19.49 | 3065600 |
| 1741210140 | 19.6 | 0.55 | 2.89 | 18.64 | 19.9 | 18.32 | 5016600 |
| 1740778200 | 19.05 | -0.21 | -1.09 | 19.1 | 19.37 | 18.66 | 47624800 |
| 1740691740 | 19.26 | 0.01 | 0.05 | 19.27 | 19.43 | 19.14 | 4482700 |
| 1740605400 | 19.25 | 0.05 | 0.26 | 19.32 | 19.48 | 19.14 | 4417200 |
| 1740519000 | 19.2 | 0 | 0.00 | 19.24 | 19.54 | 19.2 | 41440200 |
| 1740432540 | 19.2 | -0.32 | -1.64 | 19.69 | 19.69 | 19 | 4802100 |
| 1740173400 | 19.52 | -0.49 | -2.45 | 19.96 | 20.1 | 19.4 | 6407300 |
| 1740087000 | 20.01 | 0.03 | 0.15 | 20 | 20.15 | 19.92 | 3117200 |
| 1740000540 | 19.98 | -0.52 | -2.54 | 20.35 | 20.48 | 19.93 | 4674100 |
| 1739914140 | 20.5 | 0.38 | 1.89 | 20.08 | 20.7 | 20.01 | 6419400 |
| 1739827800 | 20.12 | 0.4 | 2.03 | 19.75 | 20.54 | 19.64 | 5431000 |
| 1739568600 | 19.72 | 0.37 | 1.91 | 19.38 | 19.85 | 19.38 | 3359000 |
| 1739482140 | 19.35 | -0.04 | -0.21 | 19.29 | 19.49 | 18.97 | 6099300 |
| 1739395740 | 19.39 | 0.21 | 1.09 | 18.82 | 19.59 | 18.71 | 8135600 |
| 1739309400 | 19.18 | 0.42 | 2.24 | 18.87 | 19.34 | 18.78 | 4062400 |
| 1739222940 | 18.76 | 0.21 | 1.13 | 18.82 | 19.07 | 18.57 | 2650600 |
| 1738963800 | 18.55 | -0.45 | -2.37 | 18.99 | 18.99 | 18.48 | 4818000 |
| 1738877340 | 19 | 0.03 | 0.16 | 18.87 | 19.09 | 18.87 | 2292800 |
| 1738790940 | 18.97 | -0.01 | -0.05 | 19.1 | 19.13 | 18.78 | 2840000 |
| 1738704600 | 18.98 | 0.23 | 1.23 | 18.68 | 19.18 | 18.44 | 3073100 |
| 1738618200 | 18.75 | 0.47 | 2.57 | 18.28 | 18.96 | 18.09 | 4552700 |
| 1738358940 | 18.28 | -0.12 | -0.65 | 18.45 | 18.6 | 18.08 | 3963700 |
| 1738272540 | 18.4 | 0.3 | 1.66 | 18.12 | 18.57 | 18.12 | 3739100 |
| 1738186200 | 18.1 | -0.07 | -0.39 | 18.17 | 18.34 | 18.02 | 1344000 |
| 1738099740 | 18.17 | -0.63 | -3.35 | 18.88 | 19.02 | 18.09 | 3529600 |
| 1738013340 | 18.8 | 0.4 | 2.17 | 18.41 | 18.93 | 18.31 | 6568100 |
| 1737754200 | 18.4 | 0.06 | 0.33 | 18.52 | 18.63 | 18.26 | 6822200 |
| 1737667740 | 18.34 | 0.01 | 0.05 | 18.49 | 18.53 | 18.06 | 3245100 |
| 1737581400 | 18.33 | -0.11 | -0.60 | 18.44 | 18.55 | 18.18 | 4620700 |
| 1737495000 | 18.44 | 0.06 | 0.33 | 18.29 | 18.49 | 18.19 | 3239500 |
| 1737408600 | 18.38 | 0.09 | 0.49 | 18.27 | 18.47 | 17.92 | 2128200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
