LUPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.810	0.850	0.810	0.820	0.820	697
2026-04-14	0.820	0.820	0.790	0.800	0.800	624
2026-04-13	0.810	0.820	0.790	0.810	0.810	537
2026-04-10	0.820	0.820	0.820	0.820	0.820	347
2026-04-09	0.840	0.840	0.810	0.830	0.830	355
2026-04-08	0.800	0.830	0.800	0.830	0.830	438
2026-04-07	0.810	0.810	0.800	0.810	0.810	493
2026-04-06	0.850	0.860	0.810	0.830	0.830	727
2026-04-02	0.850	0.850	0.850	0.850	0.850	625
2026-04-01	0.790	0.840	0.790	0.840	0.840	522
2026-03-31	0.810	0.830	0.800	0.800	0.800	495
2026-03-30	0.850	0.850	0.810	0.830	0.830	560
2026-03-27	0.810	0.810	0.810	0.810	0.810	469
2026-03-26	0.810	0.850	0.810	0.810	0.810	729
2026-03-25	0.840	0.840	0.810	0.820	0.820	409
2026-03-24	0.880	0.940	0.820	0.820	0.820	412
2026-03-23	0.820	0.900	0.810	0.880	0.880	1,043
2026-03-20	0.790	0.790	0.790	0.790	0.790	965
2026-03-19	0.730	0.820	0.710	0.810	0.810	668
2026-03-18	0.830	0.830	0.720	0.720	0.720	2,204
2026-03-17	0.920	0.950	0.810	0.820	0.820	1,417
2026-03-16	1.160	1.160	0.870	0.900	0.900	3,709
2026-03-13	1.150	1.150	1.150	1.150	1.150	161
2026-03-12	1.160	1.260	1.140	1.150	1.150	471
2026-03-11	1.190	1.280	1.160	1.240	1.240	1,035
2026-03-10	1.140	1.190	1.110	1.130	1.130	337
2026-03-09	1.190	1.190	1.120	1.120	1.120	305
2026-03-06	1.170	1.170	1.170	1.170	1.170	249
2026-03-05	1.200	1.210	1.170	1.190	1.190	182
2026-03-04	1.200	1.210	1.160	1.190	1.190	493
2026-03-03	1.190	1.210	1.150	1.200	1.200	467
2026-03-02	1.250	1.260	1.190	1.210	1.210	270
2026-02-27	1.230	1.230	1.230	1.230	1.230	358
2026-02-26	1.180	1.230	1.180	1.200	1.200	296
2026-02-25	1.220	1.240	1.170	1.240	1.240	518
2026-02-24	1.170	1.230	1.170	1.180	1.180	534
2026-02-23	1.200	1.230	1.190	1.190	1.190	407
2026-02-20	1.200	1.200	1.200	1.200	1.200	398
2026-02-19	1.200	1.210	1.160	1.160	1.160	448
2026-02-18	1.140	1.230	1.140	1.180	1.180	416
2026-02-13	1.130	1.130	1.130	1.130	1.130	832
2026-02-12	1.170	1.170	1.130	1.150	1.150	273
2026-02-11	1.120	1.170	1.120	1.140	1.140	420
2026-02-10	1.160	1.170	1.130	1.170	1.170	271
2026-02-09	1.160	1.160	1.130	1.130	1.130	666
2026-02-06	1.140	1.140	1.140	1.140	1.140	736
2026-02-05	1.190	1.190	1.130	1.170	1.170	387
2026-02-04	1.170	1.230	1.150	1.180	1.180	1,550
2026-02-03	1.180	1.230	1.170	1.180	1.180	818
2026-02-02	1.190	1.220	1.180	1.210	1.210	673
2026-01-30	1.200	1.200	1.200	1.200	1.200	316
2026-01-29	1.270	1.290	1.190	1.200	1.200	1,497
2026-01-28	1.310	1.320	1.260	1.290	1.290	751
2026-01-27	1.280	1.320	1.270	1.290	1.290	858
2026-01-26	1.290	1.330	1.250	1.310	1.310	1,990
2026-01-23	1.310	1.310	1.310	1.310	1.310	1,430
2026-01-22	1.430	1.430	1.200	1.350	1.350	8,040
2026-01-21	1.260	1.440	1.260	1.420	1.420	4,467
2026-01-20	1.190	1.260	1.110	1.260	1.260	1,354
2026-01-19	1.170	1.250	1.140	1.210	1.210	1,601

← NewerPage 3 of 4 · 240 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.