Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.640 | 1.640 | 1.550 | 1.640 | 16.400 | 23,770 |
| 2024-05-22 | 1.650 | 1.650 | 1.600 | 1.640 | 16.400 | 19,490 |
| 2024-05-21 | 1.690 | 1.690 | 1.650 | 1.670 | 16.700 | 20,950 |
| 2024-05-20 | 1.600 | 1.680 | 1.580 | 1.680 | 16.800 | 29,900 |
| 2024-05-17 | 1.560 | 1.630 | 1.550 | 1.630 | 16.300 | 17,670 |
| 2024-05-16 | 1.640 | 1.680 | 1.570 | 1.600 | 16.000 | 41,020 |
| 2024-05-15 | 1.540 | 1.650 | 1.540 | 1.640 | 16.400 | 74,500 |
| 2024-05-14 | 1.470 | 1.590 | 1.440 | 1.580 | 15.800 | 61,590 |
| 2024-05-13 | 1.450 | 1.470 | 1.430 | 1.450 | 14.500 | 39,400 |
| 2024-05-10 | 1.500 | 1.710 | 1.450 | 1.450 | 14.500 | 158,390 |
| 2024-05-09 | 1.410 | 1.410 | 1.380 | 1.410 | 14.100 | 22,690 |
| 2024-05-08 | 1.420 | 1.430 | 1.380 | 1.430 | 14.300 | 26,170 |
| 2024-05-07 | 1.450 | 1.470 | 1.400 | 1.420 | 14.200 | 31,820 |
| 2024-05-06 | 1.490 | 1.620 | 1.450 | 1.460 | 14.600 | 152,750 |
| 2024-05-03 | 1.360 | 1.400 | 1.340 | 1.370 | 13.700 | 168,220 |
| 2024-05-02 | 1.390 | 1.440 | 1.350 | 1.370 | 13.700 | 47,930 |
| 2024-04-30 | 1.500 | 1.500 | 1.370 | 1.380 | 13.800 | 49,010 |
| 2024-04-29 | 1.480 | 1.530 | 1.450 | 1.470 | 14.700 | 19,920 |
| 2024-04-26 | 1.520 | 1.590 | 1.460 | 1.460 | 14.600 | 68,080 |
| 2024-04-25 | 1.550 | 1.550 | 1.470 | 1.490 | 14.900 | 30,550 |
| 2024-04-24 | 1.580 | 1.610 | 1.520 | 1.520 | 15.200 | 22,070 |
| 2024-04-23 | 1.580 | 1.610 | 1.550 | 1.580 | 15.800 | 20,360 |
| 2024-04-22 | 1.600 | 1.600 | 1.500 | 1.550 | 15.500 | 25,440 |
| 2024-04-19 | 1.550 | 1.600 | 1.550 | 1.580 | 15.800 | 16,360 |
| 2024-04-18 | 1.550 | 1.600 | 1.550 | 1.570 | 15.700 | 20,780 |
| 2024-04-17 | 1.580 | 1.580 | 1.520 | 1.520 | 15.200 | 21,290 |
| 2024-04-16 | 1.570 | 1.580 | 1.510 | 1.540 | 15.400 | 18,900 |
| 2024-04-15 | 1.640 | 1.640 | 1.570 | 1.580 | 15.800 | 27,080 |
| 2024-04-12 | 1.710 | 1.720 | 1.660 | 1.660 | 16.600 | 27,820 |
| 2024-04-11 | 1.750 | 1.760 | 1.700 | 1.700 | 17.000 | 26,380 |
| 2024-04-10 | 1.780 | 1.810 | 1.720 | 1.740 | 17.400 | 48,650 |
| 2024-04-09 | 1.810 | 1.820 | 1.760 | 1.760 | 17.600 | 30,690 |
| 2024-04-08 | 1.750 | 1.810 | 1.750 | 1.800 | 18.000 | 35,570 |
| 2024-04-05 | 1.800 | 1.840 | 1.750 | 1.770 | 17.700 | 27,370 |
| 2024-04-04 | 1.850 | 1.860 | 1.780 | 1.780 | 17.800 | 34,010 |
| 2024-04-03 | 1.820 | 1.830 | 1.780 | 1.800 | 18.000 | 16,350 |
| 2024-04-02 | 1.800 | 1.860 | 1.760 | 1.810 | 18.100 | 36,470 |
| 2024-04-01 | 1.860 | 1.900 | 1.800 | 1.800 | 18.000 | 49,220 |
| 2024-03-28 | 1.870 | 1.900 | 1.840 | 1.850 | 18.500 | 22,070 |
| 2024-03-27 | 1.890 | 1.910 | 1.850 | 1.860 | 18.600 | 25,210 |
| 2024-03-26 | 1.930 | 1.940 | 1.890 | 1.890 | 18.900 | 15,150 |
| 2024-03-25 | 1.970 | 2.040 | 1.900 | 1.900 | 19.000 | 41,200 |
| 2024-03-22 | 1.960 | 1.990 | 1.930 | 1.940 | 19.400 | 7,560 |
| 2024-03-21 | 1.970 | 1.980 | 1.930 | 1.940 | 19.400 | 5,420 |
| 2024-03-20 | 1.920 | 1.960 | 1.900 | 1.960 | 19.600 | 24,060 |
| 2024-03-19 | 1.950 | 1.970 | 1.900 | 1.900 | 19.000 | 9,580 |
| 2024-03-18 | 1.960 | 1.980 | 1.900 | 1.920 | 19.200 | 12,770 |
| 2024-03-15 | 2.030 | 2.050 | 1.960 | 1.960 | 19.600 | 37,150 |
| 2024-03-14 | 2.070 | 2.070 | 2.010 | 2.010 | 20.100 | 13,580 |
| 2024-03-13 | 2.100 | 2.110 | 2.050 | 2.050 | 20.500 | 8,040 |
| 2024-03-12 | 2.090 | 2.120 | 2.070 | 2.080 | 20.800 | 12,120 |
| 2024-03-11 | 2.070 | 2.120 | 2.040 | 2.080 | 20.800 | 13,180 |
| 2024-03-08 | 2.030 | 2.140 | 2.000 | 2.070 | 20.700 | 37,760 |
| 2024-03-07 | 2.010 | 2.060 | 2.000 | 2.010 | 20.100 | 11,080 |
| 2024-03-06 | 2.100 | 2.100 | 2.010 | 2.010 | 20.100 | 17,180 |
| 2024-03-05 | 2.070 | 2.150 | 2.060 | 2.060 | 20.600 | 38,190 |
| 2024-03-04 | 2.140 | 2.250 | 2.060 | 2.060 | 20.600 | 32,450 |
| 2024-03-01 | 2.010 | 2.220 | 2.010 | 2.170 | 21.700 | 142,520 |
| 2024-02-29 | 2.040 | 2.050 | 2.000 | 2.000 | 20.000 | 11,380 |
| 2024-02-28 | 2.040 | 2.050 | 1.970 | 2.030 | 20.300 | 16,330 |
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.