Lupatech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.280	1.300	1.240	1.280	12.800	8,040
2025-02-07	1.290	1.310	1.260	1.280	12.800	6,740
2025-02-06	1.320	1.360	1.280	1.300	13.000	15,890
2025-02-05	1.290	1.380	1.280	1.330	13.300	23,610
2025-02-04	1.270	1.340	1.260	1.310	13.100	19,520
2025-02-03	1.300	1.300	1.260	1.290	12.900	8,370
2025-01-31	1.260	1.310	1.260	1.280	12.800	27,930
2025-01-30	1.240	1.280	1.240	1.270	12.700	13,790
2025-01-29	1.260	1.280	1.240	1.260	12.600	11,310
2025-01-28	1.260	1.270	1.240	1.260	12.600	5,530
2025-01-27	1.260	1.290	1.250	1.260	12.600	11,380
2025-01-24	1.280	1.300	1.250	1.280	12.800	12,470
2025-01-23	1.310	1.330	1.260	1.290	12.900	10,390
2025-01-22	1.270	1.320	1.250	1.290	12.900	19,300
2025-01-21	1.260	1.290	1.230	1.270	12.700	8,050
2025-01-20	1.260	1.280	1.240	1.270	12.700	5,790
2025-01-17	1.230	1.270	1.220	1.250	12.500	23,230
2025-01-16	1.250	1.280	1.230	1.240	12.400	4,300
2025-01-15	1.240	1.290	1.230	1.270	12.700	17,710
2025-01-14	1.290	1.290	1.180	1.240	12.400	19,620
2025-01-13	1.250	1.340	1.220	1.290	12.900	16,300
2025-01-10	1.220	1.290	1.210	1.260	12.600	8,220
2025-01-09	1.240	1.250	1.220	1.240	12.400	9,670
2025-01-08	1.240	1.250	1.220	1.220	12.200	2,640
2025-01-07	1.230	1.280	1.230	1.260	12.600	8,450
2025-01-06	1.220	1.270	1.210	1.240	12.400	12,690
2025-01-03	1.280	1.310	1.210	1.220	12.200	9,680
2025-01-02	1.170	1.340	1.170	1.300	13.000	17,800
2024-12-30	1.210	1.220	1.170	1.180	11.800	6,590
2024-12-27	1.170	1.200	1.140	1.190	11.900	8,090
2024-12-26	1.220	1.220	1.150	1.200	12.000	7,700
2024-12-23	1.220	1.240	1.180	1.210	12.100	4,300
2024-12-20	1.210	1.240	1.190	1.220	12.200	6,020
2024-12-19	1.220	1.240	1.190	1.210	12.100	13,190
2024-12-18	1.270	1.280	1.190	1.190	11.900	20,760
2024-12-17	1.270	1.290	1.220	1.270	12.700	8,530
2024-12-16	1.300	1.300	1.220	1.260	12.600	19,410
2024-12-13	1.300	1.320	1.280	1.280	12.800	10,130
2024-12-12	1.320	1.320	1.260	1.300	13.000	13,360
2024-12-11	1.320	1.330	1.280	1.320	13.200	15,020
2024-12-10	1.310	1.350	1.300	1.320	13.200	11,120
2024-12-09	1.320	1.340	1.300	1.320	13.200	9,080
2024-12-06	1.360	1.370	1.300	1.330	13.300	16,880
2024-12-05	1.310	1.390	1.310	1.330	13.300	26,570
2024-12-04	1.340	1.340	1.310	1.320	13.200	8,510
2024-12-03	1.350	1.350	1.310	1.340	13.400	11,900
2024-12-02	1.410	1.440	1.320	1.320	13.200	31,220
2024-11-29	1.370	1.370	1.290	1.320	13.200	19,060
2024-11-28	1.400	1.410	1.270	1.310	13.100	55,160
2024-11-27	1.430	1.460	1.380	1.400	14.000	14,540
2024-11-26	1.440	1.490	1.430	1.450	14.500	21,410
2024-11-25	1.460	1.480	1.440	1.470	14.700	8,590
2024-11-22	1.360	1.480	1.360	1.420	14.200	29,950
2024-11-21	1.380	1.410	1.340	1.340	13.400	14,970
2024-11-19	1.320	1.390	1.320	1.390	13.900	18,610
2024-11-18	1.300	1.350	1.300	1.350	13.500	29,300
2024-11-14	1.320	1.380	1.310	1.340	13.400	33,650
2024-11-13	1.370	1.380	1.310	1.310	13.100	41,540
2024-11-12	1.390	1.400	1.360	1.400	14.000	21,950
2024-11-11	1.400	1.400	1.380	1.400	14.000	8,740

← NewerPage 8 of 21 · 1,244 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.