Lupatech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.900	0.940	0.900	0.910	9.100	14,430
2025-10-27	0.900	0.910	0.890	0.890	8.900	6,250
2025-10-24	0.910	0.920	0.900	0.900	9.000	2,920
2025-10-23	0.920	0.940	0.910	0.920	9.200	4,240
2025-10-22	0.920	0.930	0.910	0.910	9.100	2,070
2025-10-21	0.910	0.930	0.900	0.920	9.200	4,810
2025-10-20	0.910	0.920	0.910	0.910	9.100	4,500
2025-10-17	0.920	0.940	0.900	0.910	9.100	10,740
2025-10-16	0.960	0.960	0.900	0.910	9.100	32,250
2025-10-15	0.950	0.960	0.950	0.950	9.500	1,340
2025-10-14	0.950	0.960	0.930	0.960	9.600	8,400
2025-10-13	0.970	0.970	0.950	0.950	9.500	12,770
2025-10-10	0.970	0.990	0.960	0.970	9.700	7,230
2025-10-09	0.970	0.980	0.960	0.980	9.800	5,870
2025-10-08	0.970	0.980	0.960	0.970	9.700	3,320
2025-10-07	0.980	0.990	0.970	0.970	9.700	5,440
2025-10-06	1.000	1.000	0.980	0.980	9.800	6,780
2025-10-03	1.010	1.010	0.990	1.000	10.000	5,840
2025-10-02	1.020	1.020	0.980	1.010	10.100	8,790
2025-10-01	1.100	1.100	1.010	1.020	10.200	34,680
2025-09-30	1.110	1.120	1.090	1.090	10.900	8,980
2025-09-29	1.110	1.120	1.110	1.110	11.100	4,170
2025-09-26	1.100	1.130	1.100	1.110	11.100	10,490
2025-09-25	1.130	1.140	1.090	1.090	10.900	16,590
2025-09-24	1.140	1.140	1.110	1.110	11.100	7,510
2025-09-23	1.120	1.140	1.120	1.130	11.300	1,540
2025-09-22	1.130	1.140	1.120	1.120	11.200	3,540
2025-09-19	1.130	1.130	1.110	1.130	11.300	3,700
2025-09-18	1.150	1.150	1.120	1.130	11.300	12,160
2025-09-17	1.140	1.140	1.130	1.130	11.300	4,960
2025-09-16	1.140	1.150	1.130	1.130	11.300	5,240
2025-09-15	1.140	1.150	1.130	1.130	11.300	1,280
2025-09-12	1.140	1.140	1.130	1.140	11.400	3,040
2025-09-11	1.150	1.160	1.130	1.150	11.500	7,020
2025-09-10	1.150	1.160	1.130	1.150	11.500	18,160
2025-09-09	1.150	1.160	1.130	1.130	11.300	3,560
2025-09-08	1.130	1.150	1.130	1.130	11.300	7,490
2025-09-05	1.140	1.170	1.140	1.140	11.400	5,490
2025-09-04	1.140	1.150	1.130	1.130	11.300	7,540
2025-09-03	1.150	1.170	1.130	1.130	11.300	12,540
2025-09-02	1.170	1.170	1.140	1.160	11.600	25,040
2025-09-01	1.190	1.210	1.170	1.180	11.800	8,290
2025-08-29	1.170	1.220	1.170	1.190	11.900	6,630
2025-08-28	1.170	1.190	1.170	1.170	11.700	3,210
2025-08-27	1.180	1.180	1.160	1.180	11.800	3,720
2025-08-26	1.170	1.190	1.160	1.180	11.800	6,970
2025-08-25	1.160	1.190	1.150	1.180	11.800	11,870
2025-08-22	1.170	1.200	1.140	1.140	11.400	21,320
2025-08-21	1.190	1.250	1.160	1.160	11.600	30,380
2025-08-20	1.270	1.290	1.160	1.160	11.600	26,430
2025-08-19	1.240	1.400	1.230	1.250	12.500	114,120
2025-08-18	1.140	1.170	1.140	1.150	11.500	1,460
2025-08-15	1.170	1.170	1.140	1.150	11.500	1,130
2025-08-14	1.160	1.170	1.150	1.170	11.700	11,390
2025-08-13	1.150	1.160	1.140	1.160	11.600	4,210
2025-08-12	1.140	1.150	1.140	1.140	11.400	2,540
2025-08-11	1.150	1.150	1.140	1.140	11.400	7,830
2025-08-08	1.160	1.170	1.150	1.150	11.500	6,240
2025-08-07	1.160	1.170	1.150	1.160	11.600	2,220
2025-08-06	1.170	1.170	1.160	1.170	11.700	2,060

← NewerPage 5 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.