LUPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 215 |
| 2025-10-16 | 0.970 | 0.970 | 0.900 | 0.920 | 0.920 | 1,568 |
| 2025-10-15 | 0.960 | 0.960 | 0.950 | 0.960 | 0.960 | 192 |
| 2025-10-14 | 0.950 | 0.960 | 0.930 | 0.960 | 0.960 | 657 |
| 2025-10-13 | 0.960 | 0.980 | 0.950 | 0.950 | 0.950 | 745 |
| 2025-10-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 717 |
| 2025-10-09 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 533 |
| 2025-10-08 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 450 |
| 2025-10-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 571 |
| 2025-10-06 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 628 |
| 2025-10-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 530 |
| 2025-10-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,266 |
| 2025-10-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,188 |
| 2025-09-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 360 |
| 2025-09-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 421 |
| 2025-09-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 164 |
| 2025-09-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,156 |
| 2025-09-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 341 |
| 2025-09-23 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 409 |
| 2025-09-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 234 |
| 2025-09-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 557 |
| 2025-09-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 380 |
| 2025-09-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 279 |
| 2025-09-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 818 |
| 2025-09-15 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 516 |
| 2025-09-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 154 |
| 2025-09-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 512 |
| 2025-09-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 401 |
| 2025-09-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 423 |
| 2025-09-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 403 |
| 2025-09-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 974 |
| 2025-09-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 651 |
| 2025-09-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,463 |
| 2025-09-02 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 1,381 |
| 2025-09-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 630 |
| 2025-08-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 830 |
| 2025-08-28 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 511 |
| 2025-08-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 261 |
| 2025-08-26 | 1.140 | 1.190 | 1.140 | 1.150 | 1.150 | 547 |
| 2025-08-25 | 1.140 | 1.190 | 1.140 | 1.180 | 1.180 | 865 |
| 2025-08-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 643 |
| 2025-08-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 671 |
| 2025-08-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 715 |
| 2025-08-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,406 |
| 2025-08-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 199 |
| 2025-08-15 | 1.140 | 1.170 | 1.140 | 1.140 | 1.140 | 446 |
| 2025-08-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 242 |
| 2025-08-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 216 |
| 2025-08-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 311 |
| 2025-08-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 313 |
| 2025-08-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 94 |
| 2025-08-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 189 |
| 2025-08-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 203 |
| 2025-08-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 74 |
| 2025-08-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 328 |
| 2025-08-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 95 |
| 2025-07-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 389 |
| 2025-07-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 449 |
| 2025-07-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 216 |
| 2025-07-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 187 |
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.