B3 · HYPE3 · stock
Hypera S.A. (HYPE3) stock price history
Every B3 trading session of Hypera S.A. from Apr 18, 2008 to Nov 12, 2026: 4,586 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HYPE3 adjusted close, 2008 to 2026
- R$43.42
- All time high, 2022
- R$30.00
- 52 week high, R$19.64 low
- 4,586
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
HYPE3 key facts
- Hypera S.A. (HYPE3) closed at R$22.21 on Nov 12, 2026 on B3.
- HYPE3's all time high close is R$43.42, set on Oct 31, 2022; its all time low close is R$3.34 on Oct 17, 2008.
- HYPE3's 52 week range is R$19.64 to R$30.00.
- HYPE3 returned -10.5% over the year to Nov 12, 2026 and -8.6% over five years.
- Over ten years HYPE3 returned +32%, +2.8% a year compounded.
- HYPE3's deepest drawdown was -74.5% from Oct 11, 2010 to Nov 23, 2011.
- DataCedar holds 4,586 daily sessions of HYPE3 history from Apr 18, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HYPE3 price chart, 2008 to 2026
HYPE3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | +3.0% |
| 6 months | -3.2% |
| Year to date | -3.5% |
| 1 year | -10.5% |
| 3 years | -22.5% |
| 5 years | -8.6% |
| 10 years | +32.2% |
| Since Apr 18, 2008 | +297.3% |
| Compound annual growth, 18.6 years | +7.7% |
HYPE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$43.42 on Oct 31, 2022
- All time low close
- R$3.34 on Oct 17, 2008
- 52 week high
- R$30.00 on Oct 5, 2026
- 52 week low
- R$19.64 on Jun 18, 2026
- Deepest drawdown
- -74.5% from Oct 11, 2010 to Nov 23, 2011, recovered Apr 14, 2016
- Best single session
- +21.1% on Nov 3, 2015
- Worst single session
- -21.9% on Oct 30, 2026
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2008
- 4.0×
- Best calendar year
- 2009, +193%
- Worst calendar year
- 2011, -62%
HYPE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 18, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$23.01 | R$30.00 | R$19.64 | R$22.21 | -3.5% | 702.2M | 212 |
| 2025 | R$16.59 | R$27.21 | R$16.35 | R$23.01 | +37.0% | 881.7M | 250 |
| 2024 | R$31.74 | R$32.25 | R$15.19 | R$16.80 | -47.1% | 1.1B | 251 |
| 2023 | R$38.46 | R$40.88 | R$26.06 | R$31.73 | -18.4% | 907.7M | 248 |
| 2022 | R$23.60 | R$43.68 | R$21.93 | R$38.89 | +64.7% | 918.7M | 250 |
| 2021 | R$27.79 | R$30.79 | R$22.09 | R$23.62 | -14.2% | 767.6M | 247 |
| 2020 | R$27.58 | R$33.21 | R$20.23 | R$27.54 | -0.5% | 975.2M | 248 |
| 2019 | R$22.69 | R$28.27 | R$18.54 | R$27.69 | +22.4% | 517M | 248 |
| 2018 | R$25.77 | R$27.64 | R$18.48 | R$22.63 | -11.2% | 486M | 246 |
| 2017 | R$18.03 | R$26.07 | R$17.76 | R$25.48 | +40.9% | 603.1M | 252 |
| 2016 | R$14.48 | R$22.02 | R$13.47 | R$18.08 | +22.5% | 686.3M | 249 |
| 2015 | R$11.30 | R$16.31 | R$9.56 | R$14.77 | +28.5% | 646.4M | 244 |
| 2014 | R$12.02 | R$13.39 | R$9.67 | R$11.49 | -4.3% | 684M | 245 |
| 2013 | R$11.41 | R$13.75 | R$9.47 | R$12.00 | +7.3% | 771M | 246 |
| 2012 | R$5.74 | R$11.51 | R$5.73 | R$11.19 | +95.5% | 950.1M | 241 |
| 2011 | R$14.85 | R$15.19 | R$4.99 | R$5.72 | -62.1% | 1.1B | 244 |
| 2010 | R$13.33 | R$20.25 | R$13.30 | R$15.08 | +15.3% | 515.1M | 246 |
| 2009 | R$4.47 | R$14.06 | R$3.32 | R$13.08 | +193.4% | 176.3M | 246 |
| 2008 | R$5.64 | R$8.35 | R$3.05 | R$4.46 | n/a | 53.7M | 173 |
HYPE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$22.21 | +4.4% |
| October 2026 | R$21.27 | -13.1% |
| September 2026 | R$24.48 | +12.8% |
| August 2026 | R$21.70 | +2.0% |
| July 2026 | R$21.27 | +2.2% |
| June 2026 | R$20.81 | -3.8% |
| May 2026 | R$21.64 | -2.8% |
| April 2026 | R$22.26 | -2.1% |
| March 2026 | R$22.74 | +0.9% |
| February 2026 | R$22.54 | -8.4% |
| January 2026 | R$24.62 | +7.0% |
| December 2025 | R$23.01 | -11.0% |
About the HYPE3 data
Daily bars. 4,586 sessions from Apr 18, 2008 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AHYPE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HSML11 Hsi Malls Fundo De Investimento Imobiliario
- HTMX11 FD Invest Imob Hotel Maxinvest
- HUCG11 Fundo De Investimento Imobiliario Hospital Unimed Campina Grande
- HUSC11 Fundo Investimento Imobiliario Hospital Unimed Sul Capixaba
- HYPI11 Fii Hire Properties I – Fundo De Investimento Imobiliario
- I1BN34 ICICI Bank Limited
- I1CE34 Intercontinental Exchange, Inc.
- I1DX34 IDEXX Laboratories, Inc.
Common questions
HYPE3 share price history
