Lupatech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.680	0.700	0.650	0.660	6.600	3,100
2026-07-21	0.670	0.670	0.650	0.660	6.600	2,520
2026-07-20	0.690	0.690	0.660	0.670	6.700	1,960
2026-07-17	0.690	0.690	0.660	0.680	6.800	6,640
2026-07-16	0.680	0.710	0.660	0.680	6.800	2,280
2026-07-15	0.690	0.700	0.680	0.680	6.800	2,850
2026-07-14	0.680	0.710	0.660	0.700	7.000	4,590
2026-07-13	0.710	0.710	0.680	0.690	6.900	2,710
2026-07-10	0.700	0.710	0.660	0.700	7.000	3,440
2026-07-09	0.680	0.720	0.660	0.700	7.000	10,140
2026-07-08	0.680	0.710	0.680	0.700	7.000	1,800
2026-07-07	0.680	0.720	0.670	0.680	6.800	6,280
2026-07-06	0.670	0.730	0.670	0.680	6.800	13,410
2026-07-03	0.720	0.720	0.640	0.660	6.600	18,780
2026-07-02	0.700	0.720	0.690	0.690	6.900	1,920
2026-07-01	0.730	0.730	0.700	0.710	7.100	12,210
2026-06-30	0.720	0.730	0.710	0.720	7.200	2,710
2026-06-29	0.720	0.740	0.710	0.730	7.300	3,500
2026-06-26	0.730	0.730	0.720	0.730	7.300	1,640
2026-06-25	0.740	0.760	0.710	0.730	7.300	7,990
2026-06-24	0.730	0.760	0.730	0.750	7.500	2,600
2026-06-23	0.750	0.760	0.740	0.760	7.600	4,550
2026-06-22	0.730	0.740	0.730	0.730	7.300	1,050
2026-06-19	0.740	0.750	0.730	0.750	7.500	1,950
2026-06-18	0.740	0.760	0.740	0.750	7.500	3,170
2026-06-17	0.740	0.760	0.730	0.760	7.600	8,080
2026-06-16	0.760	0.760	0.750	0.760	7.600	4,140
2026-06-15	0.740	0.770	0.740	0.740	7.400	4,110
2026-06-12	0.770	0.770	0.750	0.750	7.500	7,940
2026-06-11	0.770	0.900	0.750	0.760	7.600	28,470
2026-06-10	0.770	0.800	0.760	0.780	7.800	3,770
2026-06-09	0.790	0.800	0.760	0.800	8.000	4,460
2026-06-08	0.750	0.790	0.750	0.780	7.800	9,160
2026-06-05	0.790	0.790	0.750	0.750	7.500	950
2026-06-03	0.750	0.800	0.740	0.780	7.800	2,790
2026-06-02	0.730	0.760	0.730	0.760	7.600	3,300
2026-06-01	0.740	0.760	0.730	0.740	7.400	2,880
2026-05-29	0.760	0.760	0.740	0.740	7.400	2,300
2026-05-28	0.750	0.770	0.740	0.770	7.700	2,770
2026-05-27	0.760	0.780	0.740	0.750	7.500	4,790
2026-05-26	0.770	0.820	0.750	0.750	7.500	5,340
2026-05-25	0.790	0.800	0.760	0.770	7.700	2,790
2026-05-22	0.790	0.790	0.780	0.780	7.800	1,540
2026-05-21	0.780	0.800	0.760	0.800	8.000	7,110
2026-05-20	0.750	0.810	0.740	0.780	7.800	8,930
2026-05-19	0.760	0.780	0.740	0.750	7.500	7,660
2026-05-18	0.750	0.800	0.750	0.750	7.500	10,890
2026-05-15	0.770	0.770	0.750	0.750	7.500	4,670
2026-05-14	0.810	0.810	0.760	0.790	7.900	2,510
2026-05-13	0.850	0.880	0.780	0.810	8.100	62,020
2026-05-12	0.720	0.730	0.710	0.730	7.300	1,750
2026-05-11	0.720	0.730	0.710	0.720	7.200	2,400
2026-05-08	0.730	0.730	0.710	0.720	7.200	2,810
2026-05-07	0.740	0.740	0.720	0.720	7.200	4,120
2026-05-06	0.740	0.740	0.720	0.720	7.200	5,130
2026-05-05	0.730	0.740	0.730	0.740	7.400	2,390
2026-05-04	0.750	0.760	0.730	0.740	7.400	6,440
2026-04-30	0.790	0.800	0.740	0.750	7.500	15,120
2026-04-29	0.800	0.810	0.790	0.790	7.900	3,510
2026-04-28	0.810	0.820	0.800	0.800	8.000	13,810

← NewerPage 2 of 5 · 246 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.