LUPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 137 |
| 2025-07-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 368 |
| 2025-07-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 99 |
| 2025-07-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 433 |
| 2025-07-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 222 |
| 2025-07-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 275 |
| 2025-07-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 246 |
| 2025-07-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 128 |
| 2025-07-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 194 |
| 2025-07-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 162 |
| 2025-07-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 489 |
| 2025-07-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 354 |
| 2025-07-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 196 |
| 2025-07-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 118 |
| 2025-07-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 316 |
| 2025-07-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 90 |
| 2025-07-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 207 |
| 2025-07-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2025-07-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 119 |
| 2025-06-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 200 |
| 2025-06-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 329 |
| 2025-06-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 183 |
| 2025-06-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 430 |
| 2025-06-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 241 |
| 2025-06-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 785 |
| 2025-06-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 253 |
| 2025-06-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 192 |
| 2025-06-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 267 |
| 2025-06-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 753 |
| 2025-06-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 395 |
| 2025-06-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 335 |
| 2025-06-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 352 |
| 2025-06-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 407 |
| 2025-06-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 445 |
| 2025-06-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 251 |
| 2025-06-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 307 |
| 2025-06-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 652 |
| 2025-06-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 332 |
| 2025-06-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 339 |
| 2025-05-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 332 |
| 2025-05-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 184 |
| 2025-05-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 350 |
| 2025-05-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 632 |
| 2025-05-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 390 |
| 2025-05-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 357 |
| 2025-05-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 3,341 |
| 2025-05-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,362 |
| 2025-05-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,325 |
| 2025-05-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 467 |
| 2025-05-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 564 |
| 2025-05-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 23,478 |
| 2025-05-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,444 |
| 2025-05-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 477 |
| 2025-05-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 349 |
| 2025-05-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-06 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 783 |
| 2025-05-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,033 |
| 2025-05-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 35,842 |
| 2025-04-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 366 |
| 2025-04-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 39,427 |
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.