Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.170 | 1.170 | 1.150 | 1.150 | 11.500 | 700 |
| 2025-08-04 | 1.160 | 1.170 | 1.150 | 1.150 | 11.500 | 7,980 |
| 2025-08-01 | 1.160 | 1.170 | 1.160 | 1.170 | 11.700 | 1,160 |
| 2025-07-31 | 1.170 | 1.170 | 1.160 | 1.160 | 11.600 | 1,570 |
| 2025-07-30 | 1.150 | 1.170 | 1.150 | 1.160 | 11.600 | 2,700 |
| 2025-07-29 | 1.170 | 1.170 | 1.150 | 1.160 | 11.600 | 1,500 |
| 2025-07-28 | 1.160 | 1.170 | 1.160 | 1.160 | 11.600 | 920 |
| 2025-07-25 | 1.190 | 1.190 | 1.160 | 1.160 | 11.600 | 1,710 |
| 2025-07-24 | 1.170 | 1.190 | 1.160 | 1.180 | 11.800 | 2,270 |
| 2025-07-23 | 1.170 | 1.190 | 1.150 | 1.170 | 11.700 | 2,050 |
| 2025-07-22 | 1.190 | 1.190 | 1.170 | 1.170 | 11.700 | 370 |
| 2025-07-21 | 1.150 | 1.200 | 1.150 | 1.190 | 11.900 | 2,450 |
| 2025-07-18 | 1.170 | 1.180 | 1.150 | 1.160 | 11.600 | 7,150 |
| 2025-07-17 | 1.170 | 1.180 | 1.160 | 1.160 | 11.600 | 10,390 |
| 2025-07-16 | 1.180 | 1.180 | 1.170 | 1.170 | 11.700 | 1,250 |
| 2025-07-15 | 1.190 | 1.190 | 1.170 | 1.180 | 11.800 | 3,370 |
| 2025-07-14 | 1.180 | 1.190 | 1.170 | 1.180 | 11.800 | 4,990 |
| 2025-07-11 | 1.180 | 1.210 | 1.170 | 1.190 | 11.900 | 9,200 |
| 2025-07-10 | 1.170 | 1.190 | 1.170 | 1.180 | 11.800 | 5,320 |
| 2025-07-09 | 1.180 | 1.180 | 1.180 | 1.180 | 11.800 | 7,840 |
| 2025-07-08 | 1.200 | 1.200 | 1.180 | 1.180 | 11.800 | 2,330 |
| 2025-07-07 | 1.180 | 1.200 | 1.180 | 1.190 | 11.900 | 1,850 |
| 2025-07-04 | 1.180 | 1.200 | 1.180 | 1.200 | 12.000 | 1,820 |
| 2025-07-03 | 1.200 | 1.210 | 1.180 | 1.180 | 11.800 | 3,920 |
| 2025-07-02 | 1.200 | 1.210 | 1.180 | 1.180 | 11.800 | 5,440 |
| 2025-07-01 | 1.180 | 1.210 | 1.180 | 1.200 | 12.000 | 2,100 |
| 2025-06-30 | 1.190 | 1.200 | 1.180 | 1.200 | 12.000 | 5,250 |
| 2025-06-27 | 1.200 | 1.210 | 1.190 | 1.210 | 12.100 | 1,440 |
| 2025-06-26 | 1.180 | 1.210 | 1.180 | 1.190 | 11.900 | 2,860 |
| 2025-06-25 | 1.190 | 1.220 | 1.170 | 1.180 | 11.800 | 4,040 |
| 2025-06-24 | 1.230 | 1.230 | 1.170 | 1.180 | 11.800 | 11,700 |
| 2025-06-23 | 1.200 | 1.230 | 1.180 | 1.200 | 12.000 | 11,960 |
| 2025-06-20 | 1.220 | 1.240 | 1.200 | 1.200 | 12.000 | 2,430 |
| 2025-06-18 | 1.230 | 1.230 | 1.210 | 1.220 | 12.200 | 1,600 |
| 2025-06-17 | 1.220 | 1.240 | 1.210 | 1.240 | 12.400 | 4,020 |
| 2025-06-16 | 1.210 | 1.290 | 1.190 | 1.230 | 12.300 | 8,000 |
| 2025-06-13 | 1.220 | 1.220 | 1.180 | 1.210 | 12.100 | 5,170 |
| 2025-06-12 | 1.200 | 1.240 | 1.180 | 1.190 | 11.900 | 5,140 |
| 2025-06-11 | 1.210 | 1.210 | 1.180 | 1.190 | 11.900 | 1,890 |
| 2025-06-10 | 1.210 | 1.220 | 1.180 | 1.190 | 11.900 | 4,610 |
| 2025-06-09 | 1.210 | 1.220 | 1.180 | 1.200 | 12.000 | 6,070 |
| 2025-06-06 | 1.210 | 1.220 | 1.190 | 1.220 | 12.200 | 3,860 |
| 2025-06-05 | 1.200 | 1.220 | 1.190 | 1.200 | 12.000 | 5,690 |
| 2025-06-04 | 1.220 | 1.230 | 1.200 | 1.200 | 12.000 | 6,440 |
| 2025-06-03 | 1.220 | 1.230 | 1.200 | 1.210 | 12.100 | 6,170 |
| 2025-06-02 | 1.230 | 1.230 | 1.210 | 1.230 | 12.300 | 1,570 |
| 2025-05-30 | 1.230 | 1.240 | 1.210 | 1.220 | 12.200 | 4,540 |
| 2025-05-29 | 1.240 | 1.240 | 1.200 | 1.200 | 12.000 | 4,790 |
| 2025-05-28 | 1.220 | 1.240 | 1.200 | 1.230 | 12.300 | 8,330 |
| 2025-05-27 | 1.220 | 1.240 | 1.220 | 1.230 | 12.300 | 3,690 |
| 2025-05-26 | 1.230 | 1.240 | 1.210 | 1.210 | 12.100 | 9,180 |
| 2025-05-23 | 1.250 | 1.250 | 1.220 | 1.230 | 12.300 | 4,750 |
| 2025-05-22 | 1.220 | 1.260 | 1.220 | 1.240 | 12.400 | 7,500 |
| 2025-05-21 | 1.240 | 1.260 | 1.200 | 1.210 | 12.100 | 8,690 |
| 2025-05-20 | 1.250 | 1.270 | 1.170 | 1.250 | 12.500 | 47,820 |
| 2025-05-19 | 1.270 | 1.270 | 1.250 | 1.250 | 12.500 | 6,770 |
| 2025-05-16 | 1.250 | 1.280 | 1.250 | 1.250 | 12.500 | 14,040 |
| 2025-05-15 | 1.270 | 1.340 | 1.250 | 1.250 | 12.500 | 10,940 |
| 2025-05-14 | 1.260 | 1.320 | 1.260 | 1.300 | 13.000 | 12,400 |
| 2025-05-13 | 1.260 | 1.280 | 1.250 | 1.260 | 12.600 | 2,770 |
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.