Lupatech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.830	0.830	0.800	0.810	8.100	2,840
2026-04-24	0.820	0.830	0.810	0.830	8.300	3,520
2026-04-23	0.820	0.830	0.800	0.830	8.300	2,140
2026-04-22	0.830	0.840	0.820	0.820	8.200	4,240
2026-04-20	0.840	0.840	0.810	0.830	8.300	1,570
2026-04-17	0.830	0.840	0.820	0.830	8.300	1,640
2026-04-16	0.840	0.840	0.820	0.830	8.300	1,650
2026-04-15	0.810	0.850	0.810	0.850	8.500	12,730
2026-04-14	0.800	0.820	0.790	0.810	8.100	16,720
2026-04-13	0.820	0.820	0.790	0.810	8.100	9,830
2026-04-10	0.800	0.820	0.800	0.810	8.100	5,570
2026-04-09	0.810	0.820	0.800	0.810	8.100	1,910
2026-04-08	0.800	0.820	0.790	0.820	8.200	5,210
2026-04-07	0.800	0.810	0.790	0.790	7.900	3,170
2026-04-06	0.820	0.850	0.800	0.800	8.000	15,100
2026-04-02	0.850	0.880	0.850	0.870	8.700	3,100
2026-04-01	0.790	0.870	0.790	0.870	8.700	8,280
2026-03-31	0.800	0.820	0.790	0.790	7.900	10,690
2026-03-30	0.850	0.850	0.810	0.810	8.100	5,910
2026-03-27	0.830	0.860	0.830	0.840	8.400	12,210
2026-03-26	0.820	0.840	0.800	0.830	8.300	7,720
2026-03-25	0.840	0.840	0.820	0.820	8.200	2,740
2026-03-24	0.860	0.860	0.820	0.820	8.200	5,980
2026-03-23	0.810	0.890	0.790	0.870	8.700	11,800
2026-03-20	0.840	0.850	0.780	0.810	8.100	15,060
2026-03-19	0.730	0.860	0.700	0.860	8.600	44,050
2026-03-18	0.800	0.800	0.720	0.730	7.300	76,600
2026-03-17	0.880	0.920	0.790	0.800	8.000	53,090
2026-03-16	1.140	1.140	0.860	0.870	8.700	213,310
2026-03-13	1.170	1.170	1.120	1.150	11.500	4,180
2026-03-12	1.200	1.230	1.130	1.140	11.400	23,440
2026-03-11	1.240	1.260	1.150	1.220	12.200	46,920
2026-03-10	1.150	1.150	1.100	1.140	11.400	10,940
2026-03-09	1.180	1.180	1.090	1.140	11.400	19,060
2026-03-06	1.180	1.180	1.160	1.170	11.700	3,370
2026-03-05	1.180	1.210	1.180	1.200	12.000	3,450
2026-03-04	1.200	1.210	1.170	1.200	12.000	19,230
2026-03-03	1.200	1.200	1.160	1.200	12.000	14,240
2026-03-02	1.240	1.240	1.190	1.220	12.200	8,330
2026-02-27	1.210	1.250	1.190	1.230	12.300	9,960
2026-02-26	1.190	1.220	1.180	1.220	12.200	5,080
2026-02-25	1.190	1.220	1.190	1.200	12.000	880
2026-02-24	1.200	1.230	1.180	1.220	12.200	7,770
2026-02-23	1.220	1.220	1.170	1.200	12.000	5,090
2026-02-20	1.180	1.230	1.180	1.220	12.200	6,360
2026-02-19	1.190	1.210	1.160	1.180	11.800	6,830
2026-02-18	1.180	1.260	1.160	1.170	11.700	12,880
2026-02-13	1.140	1.180	1.120	1.180	11.800	6,930
2026-02-12	1.150	1.150	1.130	1.150	11.500	2,210
2026-02-11	1.160	1.170	1.150	1.150	11.500	4,360
2026-02-10	1.150	1.160	1.130	1.150	11.500	3,960
2026-02-09	1.160	1.160	1.140	1.160	11.600	6,740
2026-02-06	1.140	1.160	1.100	1.160	11.600	18,510
2026-02-05	1.130	1.170	1.130	1.160	11.600	2,170
2026-02-04	1.210	1.210	1.130	1.170	11.700	17,810
2026-02-03	1.200	1.200	1.170	1.190	11.900	10,450
2026-02-02	1.180	1.200	1.170	1.190	11.900	1,300
2026-01-30	1.220	1.220	1.170	1.190	11.900	9,440
2026-01-29	1.260	1.280	1.180	1.200	12.000	23,730
2026-01-28	1.290	1.310	1.250	1.250	12.500	11,370

← NewerPage 3 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.