Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.600 | 1.630 | 1.520 | 1.550 | 15.500 | 17,320 |
| 2024-08-15 | 1.650 | 1.670 | 1.570 | 1.580 | 15.800 | 30,600 |
| 2024-08-14 | 1.650 | 1.690 | 1.610 | 1.630 | 16.300 | 8,350 |
| 2024-08-13 | 1.680 | 1.700 | 1.600 | 1.620 | 16.200 | 24,060 |
| 2024-08-12 | 1.690 | 1.700 | 1.630 | 1.650 | 16.500 | 11,280 |
| 2024-08-09 | 1.660 | 1.690 | 1.660 | 1.690 | 16.900 | 4,360 |
| 2024-08-08 | 1.690 | 1.700 | 1.650 | 1.650 | 16.500 | 6,090 |
| 2024-08-07 | 1.660 | 1.690 | 1.660 | 1.670 | 16.700 | 7,110 |
| 2024-08-06 | 1.660 | 1.700 | 1.620 | 1.660 | 16.600 | 20,220 |
| 2024-08-05 | 1.630 | 1.660 | 1.560 | 1.630 | 16.300 | 30,110 |
| 2024-08-02 | 1.740 | 1.740 | 1.700 | 1.710 | 17.100 | 9,600 |
| 2024-08-01 | 1.750 | 1.750 | 1.710 | 1.720 | 17.200 | 7,390 |
| 2024-07-31 | 1.750 | 1.800 | 1.720 | 1.750 | 17.500 | 9,780 |
| 2024-07-30 | 1.740 | 1.760 | 1.720 | 1.730 | 17.300 | 5,480 |
| 2024-07-29 | 1.800 | 1.800 | 1.720 | 1.740 | 17.400 | 9,500 |
| 2024-07-26 | 1.810 | 1.820 | 1.770 | 1.790 | 17.900 | 8,100 |
| 2024-07-25 | 1.820 | 1.830 | 1.790 | 1.800 | 18.000 | 5,780 |
| 2024-07-24 | 1.810 | 1.890 | 1.770 | 1.810 | 18.100 | 26,660 |
| 2024-07-23 | 1.890 | 1.890 | 1.760 | 1.800 | 18.000 | 20,580 |
| 2024-07-22 | 1.730 | 1.980 | 1.720 | 1.890 | 18.900 | 57,540 |
| 2024-07-19 | 1.740 | 1.780 | 1.720 | 1.720 | 17.200 | 7,480 |
| 2024-07-18 | 1.870 | 1.870 | 1.720 | 1.750 | 17.500 | 27,630 |
| 2024-07-17 | 1.990 | 2.090 | 1.800 | 1.800 | 18.000 | 129,580 |
| 2024-07-16 | 1.700 | 2.000 | 1.700 | 1.950 | 19.500 | 132,570 |
| 2024-07-15 | 1.700 | 1.710 | 1.690 | 1.700 | 17.000 | 6,580 |
| 2024-07-12 | 1.690 | 1.700 | 1.670 | 1.700 | 17.000 | 8,910 |
| 2024-07-11 | 1.690 | 1.720 | 1.670 | 1.680 | 16.800 | 14,060 |
| 2024-07-10 | 1.700 | 1.740 | 1.600 | 1.670 | 16.700 | 37,720 |
| 2024-07-09 | 1.690 | 1.700 | 1.670 | 1.680 | 16.800 | 9,330 |
| 2024-07-08 | 1.690 | 1.710 | 1.670 | 1.690 | 16.900 | 6,560 |
| 2024-07-05 | 1.680 | 1.720 | 1.660 | 1.690 | 16.900 | 41,870 |
| 2024-07-04 | 1.620 | 1.680 | 1.590 | 1.670 | 16.700 | 36,190 |
| 2024-07-03 | 1.580 | 1.620 | 1.570 | 1.610 | 16.100 | 24,290 |
| 2024-07-02 | 1.570 | 1.570 | 1.550 | 1.560 | 15.600 | 14,210 |
| 2024-07-01 | 1.580 | 1.580 | 1.540 | 1.540 | 15.400 | 12,830 |
| 2024-06-28 | 1.560 | 1.580 | 1.520 | 1.560 | 15.600 | 9,620 |
| 2024-06-27 | 1.560 | 1.570 | 1.520 | 1.560 | 15.600 | 13,980 |
| 2024-06-26 | 1.600 | 1.600 | 1.500 | 1.520 | 15.200 | 23,130 |
| 2024-06-25 | 1.570 | 1.600 | 1.550 | 1.570 | 15.700 | 14,380 |
| 2024-06-24 | 1.570 | 1.580 | 1.550 | 1.570 | 15.700 | 7,150 |
| 2024-06-21 | 1.560 | 1.570 | 1.550 | 1.550 | 15.500 | 4,880 |
| 2024-06-20 | 1.590 | 1.590 | 1.550 | 1.550 | 15.500 | 5,750 |
| 2024-06-19 | 1.600 | 1.600 | 1.550 | 1.590 | 15.900 | 14,820 |
| 2024-06-18 | 1.640 | 1.640 | 1.560 | 1.590 | 15.900 | 5,050 |
| 2024-06-17 | 1.600 | 1.640 | 1.590 | 1.630 | 16.300 | 15,160 |
| 2024-06-14 | 1.590 | 1.610 | 1.580 | 1.590 | 15.900 | 10,640 |
| 2024-06-13 | 1.550 | 1.590 | 1.530 | 1.570 | 15.700 | 7,080 |
| 2024-06-12 | 1.580 | 1.580 | 1.520 | 1.530 | 15.300 | 4,910 |
| 2024-06-11 | 1.570 | 1.570 | 1.530 | 1.570 | 15.700 | 9,260 |
| 2024-06-10 | 1.550 | 1.570 | 1.520 | 1.570 | 15.700 | 10,050 |
| 2024-06-07 | 1.560 | 1.560 | 1.500 | 1.530 | 15.300 | 11,920 |
| 2024-06-06 | 1.550 | 1.590 | 1.500 | 1.550 | 15.500 | 21,210 |
| 2024-06-05 | 1.590 | 1.590 | 1.550 | 1.550 | 15.500 | 17,240 |
| 2024-06-04 | 1.600 | 1.600 | 1.540 | 1.580 | 15.800 | 12,300 |
| 2024-06-03 | 1.630 | 1.630 | 1.570 | 1.590 | 15.900 | 20,870 |
| 2024-05-31 | 1.650 | 1.660 | 1.590 | 1.590 | 15.900 | 34,780 |
| 2024-05-29 | 1.650 | 1.660 | 1.600 | 1.600 | 16.000 | 24,110 |
| 2024-05-28 | 1.670 | 1.670 | 1.600 | 1.620 | 16.200 | 8,780 |
| 2024-05-27 | 1.670 | 1.680 | 1.630 | 1.650 | 16.500 | 19,720 |
| 2024-05-24 | 1.630 | 1.660 | 1.600 | 1.660 | 16.600 | 18,590 |
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.