LUPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 43,009 |
| 2025-01-27 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 158,339 |
| 2025-01-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 255,968 |
| 2025-01-23 | 1.290 | 1.320 | 1.270 | 1.270 | 1.270 | 43,597 |
| 2025-01-22 | 1.270 | 1.320 | 1.250 | 1.310 | 1.310 | 496,198 |
| 2025-01-21 | 1.260 | 1.280 | 1.240 | 1.240 | 1.240 | 319,125 |
| 2025-01-20 | 1.290 | 1.290 | 1.240 | 1.250 | 1.250 | 296,028 |
| 2025-01-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 170,530 |
| 2025-01-16 | 1.270 | 1.280 | 1.230 | 1.250 | 1.250 | 227,997 |
| 2025-01-15 | 1.240 | 1.290 | 1.240 | 1.270 | 1.270 | 215,231 |
| 2025-01-14 | 1.260 | 1.300 | 1.190 | 1.240 | 1.240 | 367,106 |
| 2025-01-13 | 1.280 | 1.310 | 1.240 | 1.270 | 1.270 | 688,446 |
| 2025-01-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 288,200 |
| 2025-01-09 | 1.270 | 1.270 | 1.220 | 1.260 | 1.260 | 166,090 |
| 2025-01-08 | 1.240 | 1.260 | 1.210 | 1.210 | 1.210 | 339,655 |
| 2025-01-07 | 1.240 | 1.280 | 1.240 | 1.270 | 1.270 | 305,675 |
| 2025-01-06 | 1.270 | 1.270 | 1.220 | 1.230 | 1.230 | 396,527 |
| 2025-01-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 197,677 |
| 2025-01-02 | 1.170 | 1.360 | 1.170 | 1.240 | 1.240 | 10,753 |
| 2024-12-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 817 |
| 2024-12-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 869 |
| 2024-12-26 | 1.230 | 1.240 | 1.150 | 1.150 | 1.150 | 767 |
| 2024-12-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,571 |
| 2024-12-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 596 |
| 2024-12-19 | 1.210 | 1.230 | 1.190 | 1.190 | 1.190 | 724 |
| 2024-12-18 | 1.230 | 1.270 | 1.190 | 1.190 | 1.190 | 1,039 |
| 2024-12-17 | 1.270 | 1.280 | 1.220 | 1.260 | 1.260 | 3,398 |
| 2024-12-16 | 1.300 | 1.300 | 1.230 | 1.250 | 1.250 | 47,463 |
| 2024-12-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,256 |
| 2024-12-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,479 |
| 2024-12-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 9,696 |
| 2024-12-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
← NewerPage 8 of 8 · 452 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.