Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.400 | 1.410 | 1.380 | 1.390 | 13.900 | 16,410 |
| 2024-11-07 | 1.460 | 1.470 | 1.400 | 1.400 | 14.000 | 34,860 |
| 2024-11-06 | 1.460 | 1.490 | 1.440 | 1.460 | 14.600 | 13,530 |
| 2024-11-05 | 1.480 | 1.520 | 1.460 | 1.470 | 14.700 | 14,240 |
| 2024-11-04 | 1.430 | 1.530 | 1.430 | 1.460 | 14.600 | 22,450 |
| 2024-11-01 | 1.470 | 1.470 | 1.430 | 1.430 | 14.300 | 5,590 |
| 2024-10-31 | 1.460 | 1.510 | 1.450 | 1.450 | 14.500 | 14,930 |
| 2024-10-30 | 1.470 | 1.490 | 1.440 | 1.450 | 14.500 | 7,590 |
| 2024-10-29 | 1.530 | 1.550 | 1.460 | 1.460 | 14.600 | 33,210 |
| 2024-10-28 | 1.510 | 1.560 | 1.490 | 1.500 | 15.000 | 35,130 |
| 2024-10-25 | 1.510 | 1.620 | 1.500 | 1.500 | 15.000 | 24,820 |
| 2024-10-24 | 1.510 | 1.640 | 1.460 | 1.510 | 15.100 | 52,350 |
| 2024-10-23 | 1.390 | 1.710 | 1.380 | 1.530 | 15.300 | 105,400 |
| 2024-10-22 | 1.380 | 1.400 | 1.360 | 1.380 | 13.800 | 17,990 |
| 2024-10-21 | 1.400 | 1.410 | 1.390 | 1.390 | 13.900 | 11,200 |
| 2024-10-18 | 1.420 | 1.420 | 1.390 | 1.400 | 14.000 | 3,630 |
| 2024-10-17 | 1.410 | 1.410 | 1.390 | 1.400 | 14.000 | 16,260 |
| 2024-10-16 | 1.410 | 1.420 | 1.390 | 1.420 | 14.200 | 7,430 |
| 2024-10-15 | 1.420 | 1.430 | 1.410 | 1.410 | 14.100 | 3,870 |
| 2024-10-14 | 1.400 | 1.450 | 1.400 | 1.420 | 14.200 | 23,850 |
| 2024-10-11 | 1.400 | 1.430 | 1.390 | 1.430 | 14.300 | 15,420 |
| 2024-10-10 | 1.410 | 1.450 | 1.400 | 1.400 | 14.000 | 18,180 |
| 2024-10-09 | 1.430 | 1.440 | 1.400 | 1.410 | 14.100 | 13,250 |
| 2024-10-08 | 1.440 | 1.470 | 1.410 | 1.410 | 14.100 | 43,780 |
| 2024-10-07 | 1.470 | 1.580 | 1.460 | 1.500 | 15.000 | 104,760 |
| 2024-10-04 | 1.420 | 1.420 | 1.390 | 1.400 | 14.000 | 6,080 |
| 2024-10-03 | 1.400 | 1.420 | 1.390 | 1.400 | 14.000 | 10,130 |
| 2024-10-02 | 1.400 | 1.430 | 1.400 | 1.400 | 14.000 | 10,460 |
| 2024-10-01 | 1.430 | 1.430 | 1.400 | 1.400 | 14.000 | 9,980 |
| 2024-09-30 | 1.410 | 1.420 | 1.400 | 1.400 | 14.000 | 7,540 |
| 2024-09-27 | 1.420 | 1.450 | 1.410 | 1.410 | 14.100 | 8,020 |
| 2024-09-26 | 1.410 | 1.430 | 1.400 | 1.420 | 14.200 | 7,040 |
| 2024-09-25 | 1.420 | 1.420 | 1.380 | 1.400 | 14.000 | 10,220 |
| 2024-09-24 | 1.400 | 1.420 | 1.400 | 1.420 | 14.200 | 5,940 |
| 2024-09-23 | 1.400 | 1.420 | 1.400 | 1.410 | 14.100 | 3,580 |
| 2024-09-20 | 1.450 | 1.450 | 1.380 | 1.410 | 14.100 | 23,960 |
| 2024-09-19 | 1.420 | 1.490 | 1.420 | 1.420 | 14.200 | 9,690 |
| 2024-09-18 | 1.430 | 1.450 | 1.410 | 1.440 | 14.400 | 14,420 |
| 2024-09-17 | 1.460 | 1.460 | 1.430 | 1.430 | 14.300 | 5,630 |
| 2024-09-16 | 1.430 | 1.470 | 1.430 | 1.440 | 14.400 | 10,010 |
| 2024-09-13 | 1.450 | 1.470 | 1.430 | 1.450 | 14.500 | 10,900 |
| 2024-09-12 | 1.480 | 1.480 | 1.420 | 1.440 | 14.400 | 22,590 |
| 2024-09-11 | 1.470 | 1.480 | 1.440 | 1.480 | 14.800 | 1,850 |
| 2024-09-10 | 1.500 | 1.500 | 1.450 | 1.450 | 14.500 | 5,380 |
| 2024-09-09 | 1.510 | 1.510 | 1.420 | 1.490 | 14.900 | 11,980 |
| 2024-09-06 | 1.520 | 1.520 | 1.490 | 1.500 | 15.000 | 7,950 |
| 2024-09-05 | 1.530 | 1.530 | 1.480 | 1.510 | 15.100 | 9,410 |
| 2024-09-04 | 1.530 | 1.530 | 1.480 | 1.500 | 15.000 | 28,390 |
| 2024-09-03 | 1.500 | 1.540 | 1.500 | 1.510 | 15.100 | 8,380 |
| 2024-09-02 | 1.530 | 1.530 | 1.500 | 1.520 | 15.200 | 8,280 |
| 2024-08-30 | 1.530 | 1.560 | 1.500 | 1.520 | 15.200 | 9,830 |
| 2024-08-29 | 1.520 | 1.540 | 1.490 | 1.540 | 15.400 | 11,460 |
| 2024-08-28 | 1.540 | 1.540 | 1.500 | 1.540 | 15.400 | 15,260 |
| 2024-08-27 | 1.590 | 1.610 | 1.510 | 1.540 | 15.400 | 20,360 |
| 2024-08-26 | 1.590 | 1.610 | 1.570 | 1.590 | 15.900 | 3,390 |
| 2024-08-23 | 1.580 | 1.620 | 1.580 | 1.600 | 16.000 | 2,650 |
| 2024-08-22 | 1.600 | 1.630 | 1.560 | 1.580 | 15.800 | 10,390 |
| 2024-08-21 | 1.540 | 1.680 | 1.540 | 1.590 | 15.900 | 40,060 |
| 2024-08-20 | 1.570 | 1.570 | 1.500 | 1.530 | 15.300 | 15,600 |
| 2024-08-19 | 1.560 | 1.590 | 1.530 | 1.540 | 15.400 | 16,680 |
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.