LUPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	1.150	1.150	1.150	1.150	1.150	2,347
2026-01-15	1.010	1.080	1.000	1.030	1.030	1,480
2026-01-14	1.040	1.070	1.000	1.030	1.030	467
2026-01-13	1.110	1.110	1.000	1.010	1.010	1,490
2026-01-12	0.900	1.100	0.900	1.090	1.090	2,024
2026-01-09	0.890	0.890	0.890	0.890	0.890	1,468
2026-01-08	0.880	0.900	0.880	0.900	0.900	603
2026-01-07	0.890	0.910	0.880	0.890	0.890	818
2026-01-06	0.920	0.920	0.890	0.910	0.910	1,543
2026-01-05	0.930	0.990	0.920	0.920	0.920	1,643
2026-01-02	0.950	0.950	0.950	0.950	0.950	3,560
2025-12-30	0.980	0.980	0.980	0.980	0.980	1,734
2025-12-29	0.820	1.020	0.820	1.010	1.010	4,946
2025-12-26	0.790	0.790	0.790	0.790	0.790	491
2025-12-23	0.810	0.810	0.810	0.810	0.810	511
2025-12-22	0.790	0.820	0.790	0.800	0.800	322
2025-12-19	0.800	0.800	0.800	0.800	0.800	430
2025-12-18	0.810	0.840	0.800	0.800	0.800	228
2025-12-17	0.810	0.880	0.810	0.820	0.820	463
2025-12-16	0.830	0.830	0.810	0.820	0.820	146
2025-12-15	0.840	0.850	0.810	0.820	0.820	716
2025-12-12	0.830	0.830	0.830	0.830	0.830	542
2025-12-11	0.830	0.850	0.820	0.830	0.830	811
2025-12-10	0.840	0.860	0.840	0.840	0.840	952
2025-12-09	0.850	0.860	0.850	0.850	0.850	328
2025-12-08	0.870	0.870	0.850	0.850	0.850	757
2025-12-05	0.860	0.860	0.860	0.860	0.860	623
2025-12-04	0.880	0.890	0.860	0.880	0.880	252
2025-12-03	0.880	0.890	0.860	0.880	0.880	316
2025-12-02	0.900	0.900	0.860	0.870	0.870	468
2025-12-01	0.900	0.900	0.850	0.890	0.890	525
2025-11-28	0.890	0.890	0.890	0.890	0.890	165
2025-11-27	0.880	0.880	0.850	0.880	0.880	663
2025-11-26	0.850	0.880	0.850	0.880	0.880	821
2025-11-25	0.870	0.870	0.850	0.860	0.860	529
2025-11-24	0.880	0.880	0.860	0.880	0.880	538
2025-11-21	0.870	0.870	0.870	0.870	0.870	1,358
2025-11-19	0.880	0.880	0.880	0.880	0.880	474
2025-11-18	0.880	0.900	0.880	0.880	0.880	559
2025-11-17	0.910	0.910	0.880	0.900	0.900	427
2025-11-14	0.910	0.910	0.910	0.910	0.910	495
2025-11-13	0.890	0.910	0.890	0.900	0.900	311
2025-11-12	0.890	0.910	0.890	0.900	0.900	376
2025-11-11	0.890	0.910	0.890	0.890	0.890	524
2025-11-10	0.920	0.920	0.890	0.910	0.910	200
2025-11-07	0.910	0.910	0.910	0.910	0.910	272
2025-11-06	0.890	0.910	0.890	0.910	0.910	295
2025-11-05	0.910	0.920	0.890	0.890	0.890	316
2025-11-04	0.910	0.910	0.890	0.910	0.910	289
2025-11-03	0.900	0.920	0.900	0.910	0.910	279
2025-10-31	0.910	0.910	0.910	0.910	0.910	171
2025-10-30	0.920	0.920	0.920	0.920	0.920	189
2025-10-29	0.920	0.920	0.920	0.920	0.920	649
2025-10-28	0.900	0.900	0.900	0.900	0.900	289
2025-10-27	0.900	0.900	0.900	0.900	0.900	703
2025-10-24	0.930	0.930	0.930	0.930	0.930	196
2025-10-23	0.910	0.910	0.910	0.910	0.910	399
2025-10-22	0.930	0.930	0.930	0.930	0.930	194
2025-10-21	0.900	0.900	0.900	0.900	0.900	435
2025-10-20	0.910	0.910	0.910	0.910	0.910	323

← NewerPage 4 of 4 · 240 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.