Hypera SA

HYPMY
🏛️ 巴西 →
22.98
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 41.69 42.40 41.52 41.85 4.2M
2022-12-28 41.26 41.82 41.14 41.54 1.9M
2022-12-27 40.83 41.59 40.50 41.03 2.2M
2022-12-26 41.43 41.71 40.57 40.83 1.0M
2022-12-23 41.36 42.21 41.15 41.51 1.9M
2022-12-22 40.72 41.38 40.50 41.09 1.7M
2022-12-21 40.38 40.94 39.39 40.64 3.7M
2022-12-20 39.79 40.66 39.44 40.38 3.5M
2022-12-19 39.24 40.27 39.01 39.86 3.4M
2022-12-16 38.64 39.14 38.39 39.09 4.1M
2022-12-15 37.77 39.44 37.77 38.71 3.3M
2022-12-14 37.29 38.58 37.29 38.34 6.5M
2022-12-13 38.13 38.61 37.31 37.79 3.6M
2022-12-12 39.04 39.37 37.80 38.12 3.0M
2022-12-09 38.99 39.16 38.52 39.04 2.5M
2022-12-08 39.26 39.97 38.87 39.11 2.9M
2022-12-07 38.73 39.65 38.66 39.36 3.8M
2022-12-06 40.00 40.07 38.29 38.81 6.5M
2022-12-05 41.48 41.48 39.71 39.77 2.9M
2022-12-02 40.86 42.77 40.82 41.62 2.1M
2022-12-01 41.05 41.68 40.55 41.48 2.3M
2022-11-30 41.41 42.00 40.82 41.53 4.9M
2022-11-29 41.02 42.03 40.68 41.51 2.1M
2022-11-28 41.91 41.95 41.02 41.28 1.5M
2022-11-25 42.19 42.37 41.13 41.74 2.3M
2022-11-24 40.76 42.35 40.76 42.15 1.6M
2022-11-23 41.33 41.96 40.27 40.71 2.6M
2022-11-22 42.80 42.89 41.15 41.44 3.6M
2022-11-21 42.49 42.80 42.10 42.56 2.8M
2022-11-18 42.73 43.68 41.38 41.78 5.3M
2022-11-17 41.66 42.74 40.25 42.49 9.1M
2022-11-16 44.40 44.56 41.77 42.18 10.3M
2022-11-14 44.12 45.12 43.81 44.47 4.5M
2022-11-11 44.13 44.71 43.12 43.73 4.0M
2022-11-10 45.18 45.55 42.99 44.12 4.3M
2022-11-09 45.44 46.39 45.29 45.39 2.8M
2022-11-08 44.58 45.68 44.41 45.58 3.6M
2022-11-07 44.58 45.62 44.58 44.79 2.8M
2022-11-04 45.33 45.72 44.82 44.96 3.1M
2022-11-03 45.17 45.55 44.78 45.00 6.5M
2022-11-01 46.98 47.60 45.54 45.71 6.5M
2022-10-31 44.94 47.77 44.92 47.49 7.9M
2022-10-28 45.16 45.92 44.72 45.64 5.2M
2022-10-27 43.66 45.31 43.65 44.86 3.7M
2022-10-26 42.99 43.52 42.38 43.23 4.4M
2022-10-25 44.71 44.89 42.98 43.14 2.6M
2022-10-24 45.35 45.62 44.76 44.89 1.6M
2022-10-21 45.24 45.76 44.87 45.52 2.8M
2022-10-20 45.83 46.11 45.09 45.29 4.3M
2022-10-19 44.92 46.33 44.70 45.55 9.6M
2022-10-18 45.09 45.39 44.39 44.86 4.9M
2022-10-17 42.91 44.23 42.87 44.10 2.5M
2022-10-14 43.46 43.60 42.54 42.76 2.2M
2022-10-13 43.00 43.69 42.59 43.06 2.9M
2022-10-11 43.83 44.46 43.34 43.54 3.9M
2022-10-10 43.04 43.99 43.04 43.99 3.0M
2022-10-07 43.17 43.62 42.84 42.93 1.8M
2022-10-06 43.46 43.70 43.12 43.37 3.8M
2022-10-05 42.81 43.66 42.12 43.27 3.3M
2022-10-04 43.14 43.47 42.26 42.45 2.1M
2022-10-03 42.66 42.76 41.65 42.67 4.3M
2022-09-30 40.56 41.59 40.37 41.36 3.6M
2022-09-29 40.71 40.98 40.06 40.80 4.3M
2022-09-28 41.57 41.76 40.85 41.14 3.8M
2022-09-27 42.28 42.28 41.52 41.59 2.4M
2022-09-26 42.57 42.57 41.90 42.06 3.7M
2022-09-23 41.12 42.70 40.97 42.64 4.0M
2022-09-22 41.90 42.00 41.22 41.81 3.2M
2022-09-21 40.92 41.89 40.92 41.73 5.6M
2022-09-20 41.10 41.35 40.74 41.04 5.5M
2022-09-19 39.63 40.97 39.36 40.75 6.2M
2022-09-16 39.48 39.54 38.75 39.07 3.9M
2022-09-15 39.98 40.23 38.99 39.69 2.3M
2022-09-14 40.42 40.59 39.82 40.14 2.0M
2022-09-13 40.20 41.02 40.12 40.53 2.5M
2022-09-12 40.75 40.88 40.47 40.66 2.0M
2022-09-09 40.42 40.75 40.18 40.49 2.1M
2022-09-08 40.03 40.32 39.46 40.32 2.6M
2022-09-06 40.21 40.23 39.48 39.85 3.8M
2022-09-05 40.71 40.86 39.98 40.51 1.8M
2022-09-02 40.40 41.21 39.76 40.62 4.6M
2022-09-01 39.89 41.27 39.88 40.58 2.6M
2022-08-31 40.84 41.12 39.75 39.98 3.2M
2022-08-30 40.82 40.82 40.32 40.65 2.2M
2022-08-29 39.97 40.96 39.96 40.41 2.0M
2022-08-26 41.19 41.37 40.25 40.44 1.8M
2022-08-25 41.20 41.21 40.72 41.04 1.8M
2022-08-24 39.55 41.30 39.55 41.15 3.2M
2022-08-23 39.59 40.14 39.34 39.72 1.5M
2022-08-22 38.53 40.16 38.53 39.68 2.6M
2022-08-19 38.05 39.55 38.05 39.05 4.5M
2022-08-18 39.10 39.30 38.04 38.40 2.6M
2022-08-17 38.96 39.33 38.78 39.12 3.0M
2022-08-16 38.83 39.41 38.17 39.21 2.3M
2022-08-15 39.42 39.90 38.80 39.06 2.4M
2022-08-12 39.27 39.82 39.23 39.74 2.9M
2022-08-11 40.41 40.41 38.63 38.90 2.6M
2022-08-10 40.13 40.27 39.79 40.20 2.2M
2022-08-09 40.53 40.53 38.90 39.33 3.1M
2022-08-08 40.19 40.55 39.65 40.16 1.4M
2022-08-05 39.65 40.09 39.57 39.97 1.8M
2022-08-04 40.43 40.54 39.27 39.83 2.9M
2022-08-03 40.02 40.24 39.66 40.24 2.5M
2022-08-02 39.79 40.30 39.42 39.85 2.5M
2022-08-01 39.78 40.01 39.10 39.50 2.9M
2022-07-29 37.77 39.92 37.77 39.82 6.7M
2022-07-28 37.20 38.19 37.13 37.85 2.2M
2022-07-27 36.78 37.32 36.54 37.26 1.7M
2022-07-26 37.04 37.38 36.51 36.69 2.3M
2022-07-25 37.49 37.61 36.86 37.04 1.9M
2022-07-22 37.24 37.64 37.00 37.33 1.9M
2022-07-21 36.47 37.25 35.73 37.08 2.1M
2022-07-20 37.82 38.05 35.83 36.66 3.6M
2022-07-19 37.54 38.40 37.35 37.86 5.1M
2022-07-18 37.75 37.75 36.93 37.01 2.1M
2022-07-15 36.49 37.84 36.27 37.26 4.1M
2022-07-14 36.46 37.11 36.24 36.63 2.0M
2022-07-13 36.64 37.16 36.06 36.91 2.5M
2022-07-12 36.56 37.24 36.41 36.90 1.9M
2022-07-11 37.21 37.42 36.28 36.56 2.4M
2022-07-08 37.47 37.63 37.08 37.33 1.3M
2022-07-07 37.68 37.90 36.87 37.42 4.2M
2022-07-06 35.53 37.68 35.53 37.49 6.7M
2022-07-05 34.59 35.37 34.31 35.11 2.4M
2022-07-04 34.88 35.01 34.06 34.83 1.7M
2022-07-01 35.11 35.35 34.63 35.12 2.8M
2022-06-30 34.24 35.74 34.00 35.56 4.3M
2022-06-29 35.82 36.11 34.80 34.96 4.1M
2022-06-28 36.22 36.54 35.14 35.94 3.2M
2022-06-27 35.47 36.28 35.35 36.10 2.6M
2022-06-24 36.25 36.25 35.06 35.32 2.6M
2022-06-23 35.77 36.47 35.61 36.08 2.9M
2022-06-22 34.63 35.99 34.56 35.54 2.9M
2022-06-21 35.05 35.36 34.59 34.90 2.3M
2022-06-20 35.35 35.65 34.93 34.99 1.2M
2022-06-17 34.98 35.66 34.60 35.53 4.8M
2022-06-15 34.86 36.43 34.82 35.87 5.0M
2022-06-14 35.15 35.47 34.19 34.59 2.7M
2022-06-13 35.32 35.60 34.84 35.28 3.5M
2022-06-10 35.83 36.60 35.19 36.20 4.5M
2022-06-09 37.22 37.33 35.91 36.00 4.7M
2022-06-08 37.87 37.92 36.90 37.16 4.2M
2022-06-07 38.54 38.91 37.96 38.09 4.7M
2022-06-06 39.19 39.95 38.75 38.94 3.8M
2022-06-03 38.61 39.42 38.38 39.14 3.5M
2022-06-02 39.09 39.29 37.63 38.83 8.6M
2022-06-01 37.77 39.11 37.33 38.87 15.5M
2022-05-31 35.70 36.20 35.21 36.10 8.3M
2022-05-30 36.56 36.71 35.76 35.93 1.6M
2022-05-27 37.20 37.34 36.20 36.40 4.9M
2022-05-26 37.72 38.45 37.24 37.43 4.5M
2022-05-25 36.96 37.93 36.82 37.73 5.2M
2022-05-24 36.15 37.15 36.15 37.03 4.5M
2022-05-23 36.23 36.69 36.15 36.47 3.1M
2022-05-20 34.79 36.26 34.76 36.20 5.7M
2022-05-19 33.71 34.88 33.56 34.48 4.5M
2022-05-18 34.92 35.25 33.47 33.68 4.3M
2022-05-17 34.93 35.21 34.64 34.97 2.1M
2022-05-16 34.80 34.82 34.38 34.61 2.0M
2022-05-13 34.74 35.12 34.44 34.80 2.8M
2022-05-12 33.53 34.75 33.39 34.51 3.1M
2022-05-11 33.31 34.47 33.31 33.78 3.3M
2022-05-10 33.38 33.73 32.85 33.17 1.8M
2022-05-09 33.03 33.79 32.92 33.22 2.2M
2022-05-06 33.31 33.71 33.11 33.47 2.7M
2022-05-05 34.83 34.93 32.59 33.43 6.1M
2022-05-04 33.96 35.23 33.77 35.21 4.3M
2022-05-03 34.66 34.72 33.92 34.21 2.8M
2022-05-02 35.31 35.31 33.92 34.71 4.5M
2022-04-29 35.99 36.72 34.70 35.06 8.1M
2022-04-28 34.96 35.83 34.51 35.74 5.7M
2022-04-27 34.81 35.41 34.36 34.69 3.1M
2022-04-26 34.96 35.73 34.42 34.45 4.0M
2022-04-25 35.32 35.68 35.11 35.18 2.9M
2022-04-22 34.95 36.18 34.95 35.41 6.1M
2022-04-20 35.27 35.60 34.22 35.41 10.2M
2022-04-19 36.08 36.26 34.97 35.49 8.8M
2022-04-18 36.14 36.57 36.03 36.22 2.3M
2022-04-14 36.76 36.76 35.95 36.29 3.9M
2022-04-13 36.93 37.55 36.34 36.90 4.8M
2022-04-12 37.05 37.84 36.67 36.81 6.6M
2022-04-11 36.45 36.94 35.41 36.82 5.1M
2022-04-08 35.97 36.65 35.59 36.46 2.9M
2022-04-07 36.04 36.35 35.82 36.18 2.3M
2022-04-06 36.40 36.56 35.73 36.36 2.9M
2022-04-05 36.42 37.24 36.37 36.59 4.2M
2022-04-04 36.91 36.99 36.43 36.54 3.0M
2022-04-01 36.49 37.45 36.33 36.74 8.1M
2022-03-31 36.00 36.38 35.71 36.27 5.2M
2022-03-30 35.38 36.29 35.12 35.82 3.7M
2022-03-29 37.14 37.31 35.08 35.43 4.2M
2022-03-28 35.75 36.17 35.34 35.77 4.0M
2022-03-25 34.67 36.10 34.61 35.95 5.3M
2022-03-24 33.87 34.74 33.66 34.64 4.8M
2022-03-23 33.67 34.05 33.41 33.92 4.3M
2022-03-22 33.10 34.31 33.10 33.76 4.2M
2022-03-21 32.69 33.31 32.51 33.10 5.2M
2022-03-18 32.16 32.79 31.72 32.28 5.2M
2022-03-17 31.60 32.23 31.41 32.16 4.0M
2022-03-16 31.09 31.68 31.05 31.41 3.6M
2022-03-15 29.75 31.04 29.63 30.90 8.1M
2022-03-14 30.03 30.49 29.90 30.03 3.4M
2022-03-11 30.65 30.70 29.76 29.96 2.8M
2022-03-10 30.70 30.82 30.17 30.43 3.4M
2022-03-09 30.48 31.31 30.03 31.08 3.1M
2022-03-08 29.84 30.66 29.57 30.20 3.6M
2022-03-07 29.85 30.11 29.30 29.84 5.1M
2022-03-04 31.12 31.37 29.80 30.18 3.8M
2022-03-03 31.05 31.42 30.59 31.07 2.3M
2022-03-02 31.50 32.39 31.03 31.10 3.6M
2022-02-25 30.64 32.24 30.49 31.24 9.2M
2022-02-24 29.75 30.92 29.45 30.39 2.6M
2022-02-23 32.10 32.46 31.88 32.02 2.9M
2022-02-22 31.53 32.73 31.53 32.23 3.2M
2022-02-21 32.14 32.26 31.40 31.40 1.4M
2022-02-18 31.72 32.27 31.58 32.09 2.2M
2022-02-17 31.23 32.15 31.23 31.62 5.0M
2022-02-16 31.32 31.46 30.84 31.22 3.7M
2022-02-15 31.98 32.04 31.01 31.32 3.7M
2022-02-14 30.80 31.79 30.38 31.65 3.9M
2022-02-11 30.70 30.96 30.20 30.33 3.3M
2022-02-10 30.70 30.94 30.07 30.54 3.5M
2022-02-09 30.51 30.96 30.36 30.68 2.6M
2022-02-08 30.39 30.74 30.13 30.56 3.4M
2022-02-07 30.31 30.84 30.17 30.58 2.8M
2022-02-04 30.63 30.63 29.96 30.40 1.5M
2022-02-03 30.31 30.80 30.23 30.69 2.0M
2022-02-02 30.63 30.91 30.20 30.43 1.7M
2022-02-01 30.78 31.03 30.04 30.64 2.7M
2022-01-31 29.41 30.75 29.31 30.62 4.6M
2022-01-28 29.32 29.86 29.05 29.55 1.6M
2022-01-27 29.93 29.93 29.27 29.49 1.8M
2022-01-26 29.18 29.87 28.77 29.44 2.9M
2022-01-25 28.39 29.12 28.21 28.99 2.1M
2022-01-24 28.94 29.05 28.42 28.60 2.0M
2022-01-21 28.45 29.15 28.23 28.99 3.7M
2022-01-20 28.10 28.83 27.92 28.56 5.2M
2022-01-19 27.85 28.44 27.64 27.97 4.6M
2022-01-18 27.26 27.77 26.94 27.58 2.7M
2022-01-17 27.62 27.89 27.38 27.38 1.6M
2022-01-14 26.76 27.69 26.61 27.55 3.0M
2022-01-13 26.24 27.17 26.21 26.66 8.0M
2022-01-12 26.23 26.49 26.12 26.33 9.0M
2022-01-11 26.71 26.84 26.21 26.29 5.0M
2022-01-10 26.85 26.89 25.83 26.33 2.8M
2022-01-07 26.47 27.31 26.38 26.86 2.6M
2022-01-06 26.73 27.21 26.23 26.66 2.6M
2022-01-05 26.69 27.05 26.37 26.38 3.1M
2022-01-04 26.92 27.29 26.39 26.87 2.2M
2022-01-03 27.80 28.06 26.87 27.01 2.7M