Lupatech S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.360	4.460	4.190	4.200	4.200	11,600
2026-10-15	4.800	4.800	4.160	4.350	4.350	15,900
2026-10-14	4.790	5.500	4.790	4.800	4.800	46,300
2026-10-13	4.130	5.860	4.130	4.780	4.780	52,700
2026-10-09	3.800	4.160	3.800	4.130	4.130	14,600
2026-10-08	3.810	3.950	3.750	3.950	3.950	4,900
2026-10-07	4.000	4.080	3.800	3.930	3.930	8,600
2026-10-06	3.860	4.000	3.700	4.000	4.000	15,100
2026-10-05	3.820	4.100	3.820	3.840	3.840	12,000
2026-10-02	3.740	3.840	3.700	3.820	3.820	15,400
2026-10-01	3.750	3.750	3.650	3.650	3.650	1,500
2026-09-30	3.730	3.750	3.660	3.750	3.750	2,800
2026-09-29	3.670	3.700	3.650	3.650	3.650	3,600
2026-09-28	3.710	3.810	3.630	3.780	3.780	10,300
2026-09-25	3.710	3.710	3.620	3.640	3.640	2,000
2026-09-24	3.650	3.710	3.630	3.700	3.700	3,900
2026-09-23	3.610	3.650	3.610	3.620	3.620	1,100
2026-09-22	3.610	3.670	3.610	3.660	3.660	1,900
2026-09-21	3.680	3.680	3.620	3.620	3.620	2,700
2026-09-18	3.610	3.630	3.610	3.630	3.630	2,100
2026-09-17	3.700	3.720	3.600	3.660	3.660	15,200
2026-09-16	3.690	3.700	3.690	3.690	3.690	4,100
2026-09-15	3.610	3.700	3.610	3.700	3.700	5,700
2026-09-14	3.690	3.700	3.620	3.620	3.620	4,600
2026-09-11	3.660	3.670	3.650	3.650	3.650	4,200
2026-09-10	3.620	3.650	3.610	3.620	3.620	4,000
2026-09-09	3.700	3.750	3.620	3.620	3.620	11,400
2026-09-08	3.640	3.770	3.620	3.700	3.700	10,000
2026-09-04	3.700	3.700	3.620	3.630	3.630	3,200
2026-09-03	3.700	3.840	3.670	3.700	3.700	4,600
2026-09-02	3.870	3.880	3.690	3.700	3.700	10,400
2026-09-01	3.970	3.970	3.690	3.720	3.720	4,100
2026-08-31	3.690	3.970	3.690	3.840	3.840	3,500
2026-08-28	3.800	3.800	3.690	3.690	3.690	13,900
2026-08-27	3.910	3.990	3.860	3.860	3.860	5,900
2026-08-26	4.070	4.070	3.910	3.990	3.990	4,500
2026-08-25	4.290	4.290	4.060	4.100	4.100	10,000
2026-08-24	4.150	4.150	3.950	4.150	4.150	12,600
2026-08-21	3.990	4.100	3.800	3.940	3.940	16,200
2026-08-20	4.040	4.140	3.790	3.800	3.800	24,200
2026-08-19	4.000	4.370	3.770	3.880	3.880	16,200
2026-08-18	3.900	4.500	3.520	3.850	3.850	90,400
2026-08-17	5.750	5.750	3.600	3.600	3.600	122,600
2026-08-14	5.890	5.890	5.890	5.890	5.890	100
2026-08-13	5.900	6.000	5.700	6.000	6.000	5,560
2026-08-12	5.900	6.000	5.900	5.900	5.900	1,910
2026-08-11	0.620	0.620	0.590	0.590	5.900	5,070
2026-08-10	0.600	0.620	0.600	0.620	6.200	3,240
2026-08-07	0.640	0.640	0.600	0.600	6.000	10,220
2026-08-06	0.630	0.640	0.620	0.630	6.300	1,460
2026-08-05	0.650	0.650	0.620	0.630	6.300	1,390
2026-08-04	0.640	0.650	0.620	0.640	6.400	13,160
2026-08-03	0.640	0.650	0.620	0.650	6.500	6,970
2026-07-31	0.630	0.640	0.630	0.640	6.400	1,260
2026-07-30	0.630	0.650	0.630	0.640	6.400	1,150
2026-07-29	0.640	0.650	0.640	0.640	6.400	2,570
2026-07-28	0.650	0.700	0.630	0.650	6.500	12,090
2026-07-27	0.660	0.660	0.650	0.650	6.500	2,790
2026-07-24	0.660	0.660	0.650	0.660	6.600	6,080
2026-07-23	0.660	0.700	0.650	0.660	6.600	4,340

Page 1 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.