Lupatech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.310	1.330	1.260	1.290	12.900	27,610
2026-01-26	1.310	1.330	1.240	1.310	13.100	33,040
2026-01-23	1.340	1.350	1.210	1.290	12.900	39,820
2026-01-22	1.390	1.430	1.260	1.320	13.200	71,830
2026-01-21	1.240	1.440	1.240	1.410	14.100	85,190
2026-01-20	1.190	1.250	1.180	1.240	12.400	28,280
2026-01-19	1.160	1.250	1.100	1.190	11.900	15,210
2026-01-16	1.020	1.240	1.020	1.140	11.400	57,920
2026-01-15	1.030	1.090	0.990	1.020	10.200	18,060
2026-01-14	1.050	1.050	1.000	1.010	10.100	7,240
2026-01-13	1.110	1.110	1.000	1.040	10.400	23,250
2026-01-12	0.900	1.110	0.900	1.080	10.800	70,570
2026-01-09	0.890	0.930	0.870	0.900	9.000	10,470
2026-01-08	0.880	0.900	0.880	0.880	8.800	2,080
2026-01-07	0.900	0.910	0.870	0.870	8.700	6,700
2026-01-06	0.920	0.940	0.880	0.890	8.900	23,660
2026-01-05	0.950	0.980	0.920	0.920	9.200	14,470
2026-01-02	1.010	1.030	0.920	0.930	9.300	17,410
2025-12-30	0.990	1.030	0.920	1.000	10.000	47,430
2025-12-29	0.950	1.030	0.910	0.970	9.700	106,250
2025-12-26	0.800	0.810	0.780	0.810	8.100	6,450
2025-12-23	0.790	0.820	0.780	0.800	8.000	11,910
2025-12-22	0.810	0.810	0.790	0.800	8.000	8,540
2025-12-19	0.810	0.810	0.790	0.800	8.000	2,420
2025-12-18	0.810	0.820	0.790	0.790	7.900	2,950
2025-12-17	0.820	0.820	0.790	0.820	8.200	4,670
2025-12-16	0.820	0.830	0.800	0.820	8.200	5,090
2025-12-15	0.830	0.830	0.810	0.830	8.300	8,470
2025-12-12	0.820	0.830	0.810	0.810	8.100	5,240
2025-12-11	0.830	0.840	0.810	0.820	8.200	12,410
2025-12-10	0.850	0.860	0.830	0.830	8.300	11,030
2025-12-09	0.850	0.860	0.840	0.850	8.500	3,000
2025-12-08	0.860	0.860	0.850	0.850	8.500	3,640
2025-12-05	0.860	0.880	0.850	0.860	8.600	10,440
2025-12-04	0.880	0.880	0.870	0.880	8.800	1,960
2025-12-03	0.860	0.880	0.860	0.880	8.800	4,430
2025-12-02	0.890	0.890	0.850	0.880	8.800	5,420
2025-12-01	0.890	0.890	0.860	0.870	8.700	690
2025-11-28	0.880	0.890	0.860	0.890	8.900	2,110
2025-11-27	0.860	0.890	0.850	0.890	8.900	12,540
2025-11-26	0.850	0.880	0.850	0.880	8.800	5,370
2025-11-25	0.860	0.870	0.850	0.850	8.500	7,310
2025-11-24	0.870	0.870	0.860	0.860	8.600	6,840
2025-11-21	0.880	0.890	0.860	0.860	8.600	19,910
2025-11-19	0.890	0.890	0.880	0.880	8.800	540
2025-11-18	0.880	0.890	0.880	0.880	8.800	2,570
2025-11-17	0.890	0.900	0.880	0.890	8.900	2,950
2025-11-14	0.900	0.900	0.890	0.890	8.900	1,770
2025-11-13	0.900	0.910	0.890	0.900	9.000	10,720
2025-11-12	0.890	0.910	0.890	0.900	9.000	7,500
2025-11-11	0.890	0.910	0.890	0.900	9.000	5,990
2025-11-10	0.900	0.910	0.890	0.900	9.000	3,800
2025-11-07	0.910	0.910	0.900	0.900	9.000	2,430
2025-11-06	0.900	0.910	0.900	0.900	9.000	3,170
2025-11-05	0.900	0.910	0.900	0.900	9.000	3,610
2025-11-04	0.900	0.910	0.900	0.900	9.000	2,650
2025-11-03	0.900	0.910	0.900	0.900	9.000	4,020
2025-10-31	0.930	0.930	0.900	0.900	9.000	7,910
2025-10-30	0.910	0.920	0.900	0.910	9.100	7,050
2025-10-29	0.900	0.920	0.900	0.910	9.100	16,160

← NewerPage 4 of 21 · 1,250 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.