LUPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 873 |
| 2025-04-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10,022 |
| 2025-04-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 359 |
| 2025-04-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,363 |
| 2025-04-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 76,510 |
| 2025-04-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,259 |
| 2025-04-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 77,763 |
| 2025-04-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,625 |
| 2025-04-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 269,891 |
| 2025-04-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 282,376 |
| 2025-04-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 72,583 |
| 2025-04-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 229,997 |
| 2025-04-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 73,295 |
| 2025-04-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 88,932 |
| 2025-04-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,074 |
| 2025-04-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 186,172 |
| 2025-04-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 47,615 |
| 2025-04-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 51,416 |
| 2025-03-31 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 17,927 |
| 2025-03-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 139,541 |
| 2025-03-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10,195 |
| 2025-03-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 108,903 |
| 2025-03-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 104,645 |
| 2025-03-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 7,678 |
| 2025-03-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 151,488 |
| 2025-03-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 163,498 |
| 2025-03-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 18,438 |
| 2025-03-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 887 |
| 2025-03-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 84,242 |
| 2025-03-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 968 |
| 2025-03-13 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 237,489 |
| 2025-03-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 649 |
| 2025-03-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 36,377 |
| 2025-03-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 36,770 |
| 2025-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 109,563 |
| 2025-03-06 | 1.190 | 1.240 | 1.150 | 1.190 | 1.190 | 63,910 |
| 2025-03-05 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 1,302 |
| 2025-02-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 582 |
| 2025-02-27 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 449,260 |
| 2025-02-26 | 1.260 | 1.290 | 1.260 | 1.260 | 1.260 | 11,650 |
| 2025-02-25 | 1.290 | 1.320 | 1.260 | 1.260 | 1.260 | 303,379 |
| 2025-02-24 | 1.280 | 1.320 | 1.250 | 1.280 | 1.280 | 110,076 |
| 2025-02-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 9,052 |
| 2025-02-20 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 477 |
| 2025-02-19 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 61,666 |
| 2025-02-18 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 141,786 |
| 2025-02-17 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 71,404 |
| 2025-02-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 18,350 |
| 2025-02-13 | 1.250 | 1.290 | 1.240 | 1.290 | 1.290 | 65,759 |
| 2025-02-12 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 92,723 |
| 2025-02-11 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 4,753 |
| 2025-02-10 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 263,957 |
| 2025-02-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 111,554 |
| 2025-02-06 | 1.330 | 1.350 | 1.300 | 1.320 | 1.320 | 103,635 |
| 2025-02-05 | 1.310 | 1.360 | 1.290 | 1.310 | 1.310 | 45,112 |
| 2025-02-04 | 1.320 | 1.330 | 1.270 | 1.300 | 1.300 | 139,234 |
| 2025-02-03 | 1.320 | 1.320 | 1.270 | 1.300 | 1.300 | 33,782 |
| 2025-01-31 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,848 |
| 2025-01-30 | 1.280 | 1.280 | 1.240 | 1.280 | 1.280 | 31,757 |
| 2025-01-29 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 165,503 |
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.