LUPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.900 | 4.030 | 3.730 | 3.860 | 3.860 | 229 |
| 2026-10-06 | 3.780 | 4.070 | 3.690 | 3.980 | 3.980 | 611 |
| 2026-10-05 | 3.820 | 4.090 | 3.630 | 3.990 | 3.990 | 979 |
| 2026-10-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 488 |
| 2026-10-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 54 |
| 2026-09-28 | 3.600 | 3.750 | 3.570 | 3.670 | 3.670 | 402 |
| 2026-09-25 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 257 |
| 2026-09-24 | 3.680 | 3.680 | 3.600 | 3.650 | 3.650 | 189 |
| 2026-09-23 | 3.680 | 3.680 | 3.530 | 3.650 | 3.650 | 94 |
| 2026-09-22 | 3.630 | 3.680 | 3.580 | 3.640 | 3.640 | 182 |
| 2026-09-21 | 3.610 | 3.690 | 3.550 | 3.690 | 3.690 | 187 |
| 2026-09-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 327 |
| 2026-09-17 | 3.610 | 3.720 | 3.560 | 3.720 | 3.720 | 322 |
| 2026-09-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 226 |
| 2026-09-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 119 |
| 2026-09-14 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 189 |
| 2026-09-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 122 |
| 2026-09-10 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 180 |
| 2026-09-09 | 3.700 | 3.750 | 3.610 | 3.620 | 3.620 | 186 |
| 2026-09-08 | 3.700 | 3.700 | 3.650 | 3.690 | 3.690 | 239 |
| 2026-09-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-04 | 3.670 | 3.700 | 3.650 | 3.700 | 3.700 | 357 |
| 2026-09-03 | 3.790 | 3.910 | 3.650 | 3.700 | 3.700 | 606 |
| 2026-09-02 | 3.700 | 3.870 | 3.700 | 3.750 | 3.750 | 241 |
| 2026-09-01 | 3.750 | 3.940 | 3.710 | 3.730 | 3.730 | 165 |
| 2026-08-31 | 3.650 | 3.850 | 3.650 | 3.850 | 3.850 | 59 |
| 2026-08-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 459 |
| 2026-08-27 | 3.970 | 3.990 | 3.860 | 3.890 | 3.890 | 584 |
| 2026-08-26 | 3.950 | 4.000 | 3.950 | 3.980 | 3.980 | 271 |
| 2026-08-25 | 4.190 | 4.250 | 4.180 | 4.200 | 4.200 | 171 |
| 2026-08-24 | 3.840 | 4.140 | 3.840 | 4.140 | 4.140 | 424 |
| 2026-08-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 470 |
| 2026-08-20 | 3.880 | 4.300 | 3.790 | 3.790 | 3.790 | 656 |
| 2026-08-19 | 3.860 | 4.340 | 3.810 | 3.810 | 3.810 | 457 |
| 2026-08-18 | 3.670 | 4.500 | 3.600 | 3.820 | 3.820 | 2,621 |
| 2026-08-17 | 5.950 | 5.990 | 3.610 | 3.610 | 3.610 | 3,160 |
| 2026-08-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 181 |
| 2026-08-13 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 135 |
| 2026-08-12 | 0.580 | 0.620 | 0.580 | 0.590 | 0.590 | 144 |
| 2026-08-11 | 0.620 | 0.620 | 0.590 | 0.600 | 0.600 | 235 |
| 2026-08-10 | 0.620 | 0.620 | 0.590 | 0.610 | 0.610 | 397 |
| 2026-08-07 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 376 |
| 2026-08-06 | 0.630 | 0.660 | 0.620 | 0.650 | 0.650 | 69 |
| 2026-08-05 | 0.660 | 0.660 | 0.620 | 0.620 | 0.620 | 263 |
| 2026-08-04 | 0.660 | 0.660 | 0.620 | 0.660 | 0.660 | 645 |
| 2026-08-03 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 395 |
| 2026-07-31 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 126 |
| 2026-07-30 | 0.630 | 0.660 | 0.630 | 0.640 | 0.640 | 167 |
| 2026-07-29 | 0.640 | 0.660 | 0.640 | 0.640 | 0.640 | 112 |
| 2026-07-28 | 0.650 | 0.670 | 0.640 | 0.640 | 0.640 | 443 |
| 2026-07-27 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 337 |
| 2026-07-24 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 168 |
| 2026-07-23 | 0.680 | 0.690 | 0.650 | 0.680 | 0.680 | 146 |
| 2026-07-22 | 0.670 | 0.700 | 0.660 | 0.680 | 0.680 | 589 |
| 2026-07-21 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 205 |
| 2026-07-20 | 0.680 | 0.690 | 0.660 | 0.660 | 0.660 | 242 |
Page 1 of 1 · 56 trading days
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.