Lupatech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.250	1.270	1.230	1.250	12.500	9,430
2025-05-09	1.270	1.270	1.220	1.230	12.300	3,540
2025-05-08	1.300	1.300	1.240	1.250	12.500	6,040
2025-05-07	1.250	1.310	1.220	1.280	12.800	12,660
2025-05-06	1.220	1.260	1.210	1.220	12.200	9,150
2025-05-05	1.210	1.260	1.200	1.220	12.200	29,440
2025-05-02	1.290	1.340	1.180	1.190	11.900	90,440
2025-04-30	1.330	1.350	1.290	1.290	12.900	9,770
2025-04-29	1.250	1.390	1.250	1.330	13.300	26,220
2025-04-28	1.290	1.290	1.250	1.250	12.500	24,480
2025-04-25	1.300	1.300	1.270	1.290	12.900	2,780
2025-04-24	1.300	1.320	1.280	1.290	12.900	12,240
2025-04-23	1.310	1.330	1.300	1.320	13.200	5,830
2025-04-22	1.260	1.320	1.260	1.310	13.100	10,320
2025-04-17	1.310	1.310	1.280	1.290	12.900	4,640
2025-04-16	1.280	1.300	1.260	1.300	13.000	11,040
2025-04-15	1.260	1.300	1.240	1.300	13.000	8,480
2025-04-14	1.260	1.300	1.240	1.300	13.000	12,040
2025-04-11	1.250	1.280	1.240	1.260	12.600	2,870
2025-04-10	1.270	1.290	1.240	1.260	12.600	11,280
2025-04-09	1.230	1.320	1.200	1.260	12.600	24,940
2025-04-08	1.260	1.300	1.210	1.240	12.400	5,680
2025-04-07	1.280	1.300	1.240	1.280	12.800	11,230
2025-04-04	1.320	1.320	1.250	1.280	12.800	11,480
2025-04-03	1.350	1.370	1.310	1.310	13.100	12,320
2025-04-02	1.380	1.400	1.350	1.380	13.800	14,360
2025-04-01	1.390	1.400	1.360	1.380	13.800	19,540
2025-03-31	1.300	1.370	1.300	1.360	13.600	39,870
2025-03-28	1.310	1.340	1.290	1.310	13.100	15,950
2025-03-27	1.330	1.330	1.300	1.300	13.000	9,150
2025-03-26	1.330	1.350	1.290	1.330	13.300	17,000
2025-03-25	1.350	1.370	1.310	1.330	13.300	17,340
2025-03-24	1.440	1.440	1.310	1.340	13.400	52,950
2025-03-21	1.320	1.460	1.320	1.440	14.400	66,860
2025-03-20	1.290	1.350	1.290	1.320	13.200	15,470
2025-03-19	1.230	1.360	1.230	1.320	13.200	68,060
2025-03-18	1.220	1.250	1.200	1.230	12.300	13,500
2025-03-17	1.200	1.240	1.160	1.220	12.200	31,970
2025-03-14	1.180	1.210	1.180	1.210	12.100	7,140
2025-03-13	1.170	1.210	1.170	1.190	11.900	17,530
2025-03-12	1.180	1.190	1.170	1.180	11.800	7,540
2025-03-11	1.180	1.200	1.170	1.180	11.800	7,500
2025-03-10	1.200	1.220	1.180	1.180	11.800	9,830
2025-03-07	1.200	1.240	1.170	1.190	11.900	18,680
2025-03-06	1.150	1.240	1.150	1.200	12.000	19,760
2025-03-05	1.240	1.240	1.130	1.130	11.300	15,800
2025-02-28	1.250	1.270	1.230	1.240	12.400	14,970
2025-02-27	1.290	1.290	1.220	1.240	12.400	6,390
2025-02-26	1.270	1.300	1.260	1.280	12.800	18,180
2025-02-25	1.300	1.330	1.270	1.270	12.700	9,760
2025-02-24	1.250	1.340	1.250	1.300	13.000	18,860
2025-02-21	1.270	1.270	1.250	1.260	12.600	4,760
2025-02-20	1.260	1.270	1.260	1.260	12.600	5,530
2025-02-19	1.280	1.280	1.250	1.280	12.800	6,960
2025-02-18	1.270	1.280	1.250	1.260	12.600	9,050
2025-02-17	1.260	1.290	1.240	1.260	12.600	17,100
2025-02-14	1.280	1.290	1.250	1.280	12.800	4,060
2025-02-13	1.260	1.290	1.230	1.260	12.600	19,130
2025-02-12	1.280	1.290	1.230	1.240	12.400	14,020
2025-02-11	1.280	1.290	1.260	1.280	12.800	9,670

← NewerPage 7 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.