LUPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.680	0.710	0.670	0.700	0.700	590
2026-07-10	0.690	0.690	0.690	0.690	0.690	206
2026-07-09	0.680	0.720	0.650	0.690	0.690	561
2026-07-08	0.680	0.680	0.680	0.680	0.680	473
2026-07-07	0.720	0.720	0.670	0.720	0.720	347
2026-07-06	0.670	0.720	0.670	0.680	0.680	607
2026-07-03	0.660	0.660	0.660	0.660	0.660	1,047
2026-07-02	0.730	0.730	0.700	0.720	0.720	223
2026-07-01	0.720	0.740	0.700	0.730	0.730	462
2026-06-30	0.730	0.740	0.710	0.710	0.710	204
2026-06-29	0.710	0.710	0.710	0.710	0.710	268
2026-06-26	0.740	0.740	0.740	0.740	0.740	266
2026-06-25	0.740	0.760	0.720	0.730	0.730	370
2026-06-24	0.740	0.760	0.740	0.760	0.760	286
2026-06-23	0.730	0.730	0.730	0.730	0.730	250
2026-06-22	0.730	0.740	0.720	0.720	0.720	245
2026-06-19	0.740	0.740	0.740	0.740	0.740	334
2026-06-18	0.760	0.760	0.740	0.740	0.740	259
2026-06-17	0.740	0.760	0.740	0.760	0.760	307
2026-06-16	0.740	0.760	0.740	0.740	0.740	430
2026-06-15	0.760	0.770	0.740	0.740	0.740	450
2026-06-12	0.790	0.790	0.740	0.750	0.750	739
2026-06-11	0.790	0.880	0.750	0.770	0.770	956
2026-06-10	0.790	0.790	0.790	0.790	0.790	345
2026-06-09	0.790	0.790	0.790	0.790	0.790	173
2026-06-08	0.740	0.800	0.740	0.790	0.790	674
2026-06-05	0.750	0.750	0.750	0.750	0.750	261
2026-06-03	0.740	0.740	0.740	0.740	0.740	254
2026-06-02	0.760	0.760	0.760	0.760	0.760	237
2026-06-01	0.760	0.760	0.740	0.750	0.750	195
2026-05-29	0.750	0.750	0.750	0.750	0.750	164
2026-05-28	0.760	0.770	0.740	0.750	0.750	332
2026-05-27	0.760	0.800	0.750	0.750	0.750	288
2026-05-26	0.790	0.810	0.760	0.760	0.760	383
2026-05-25	0.800	0.800	0.780	0.780	0.780	187
2026-05-22	0.790	0.790	0.790	0.790	0.790	124
2026-05-21	0.800	0.800	0.780	0.800	0.800	83
2026-05-20	0.800	0.800	0.800	0.800	0.800	248
2026-05-19	0.750	0.780	0.740	0.760	0.760	247
2026-05-18	0.760	0.780	0.740	0.770	0.770	804
2026-05-15	0.780	0.780	0.780	0.780	0.780	247
2026-05-14	0.820	0.820	0.760	0.790	0.790	480
2026-05-13	0.740	0.890	0.740	0.810	0.810	2,068
2026-05-12	0.740	0.740	0.740	0.740	0.740	178
2026-05-11	0.710	0.720	0.700	0.700	0.700	292
2026-05-08	0.720	0.720	0.720	0.720	0.720	395
2026-05-07	0.720	0.750	0.720	0.720	0.720	217
2026-05-06	0.750	0.750	0.720	0.740	0.740	260
2026-05-05	0.730	0.750	0.720	0.740	0.740	565
2026-05-04	0.740	0.760	0.740	0.740	0.740	738
2026-04-30	0.750	0.750	0.750	0.750	0.750	948
2026-04-29	0.800	0.820	0.790	0.810	0.810	333
2026-04-28	0.800	0.830	0.800	0.800	0.800	212
2026-04-27	0.830	0.830	0.800	0.810	0.810	344
2026-04-24	0.810	0.810	0.810	0.810	0.810	105
2026-04-23	0.850	0.850	0.810	0.830	0.830	232
2026-04-22	0.880	0.880	0.830	0.830	0.830	280
2026-04-20	0.830	0.830	0.830	0.830	0.830	310
2026-04-17	0.850	0.850	0.850	0.850	0.850	402
2026-04-16	0.830	0.850	0.820	0.830	0.830	234

← NewerPage 2 of 8 · 452 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.