Lupatech S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.940	2.040	1.920	2.020	20.200	28,600
2024-02-26	1.920	1.940	1.890	1.930	19.300	10,060
2024-02-23	1.930	1.940	1.880	1.910	19.100	6,850
2024-02-22	1.900	1.950	1.890	1.920	19.200	11,850
2024-02-21	1.920	1.940	1.880	1.900	19.000	11,150
2024-02-20	1.870	1.920	1.860	1.910	19.100	15,900
2024-02-19	1.890	1.890	1.860	1.880	18.800	5,050
2024-02-16	1.830	1.890	1.820	1.890	18.900	12,870
2024-02-15	1.840	1.890	1.810	1.810	18.100	24,990
2024-02-14	1.850	1.850	1.800	1.830	18.300	13,990
2024-02-09	1.880	1.910	1.830	1.850	18.500	39,250
2024-02-08	1.920	1.920	1.820	1.900	19.000	26,800
2024-02-07	2.070	2.070	1.880	1.910	19.100	61,060
2024-02-06	1.800	2.080	1.780	2.060	20.600	106,420
2024-02-05	1.880	1.880	1.760	1.760	17.600	32,210
2024-02-02	1.970	1.990	1.850	1.870	18.700	51,620
2024-02-01	1.990	2.010	1.950	1.960	19.600	22,790
2024-01-31	1.990	2.050	1.990	1.990	19.900	25,150
2024-01-30	2.050	2.060	1.980	2.000	20.000	39,550
2024-01-29	2.080	2.090	2.050	2.050	20.500	13,700
2024-01-26	2.100	2.110	2.050	2.080	20.800	49,440
2024-01-25	2.080	2.100	2.060	2.090	20.900	29,880
2024-01-24	2.090	2.110	2.050	2.080	20.800	22,500
2024-01-23	2.080	2.100	2.070	2.080	20.800	34,910
2024-01-22	2.180	2.180	2.060	2.060	20.600	75,930
2024-01-19	2.200	2.200	2.150	2.160	21.600	28,480
2024-01-18	2.240	2.270	2.150	2.190	21.900	60,330
2024-01-17	2.270	2.300	2.200	2.250	22.500	27,020
2024-01-16	2.370	2.390	2.270	2.270	22.700	46,240
2024-01-15	2.270	2.380	2.210	2.370	23.700	79,140
2024-01-12	2.180	2.270	2.180	2.270	22.700	43,270
2024-01-11	2.270	2.280	2.170	2.180	21.800	46,630
2024-01-10	2.230	2.340	2.220	2.270	22.700	90,760
2024-01-09	2.180	2.220	2.160	2.220	22.200	13,240
2024-01-08	2.160	2.190	2.140	2.180	21.800	11,400
2024-01-05	2.150	2.220	2.130	2.150	21.500	26,860
2024-01-04	2.170	2.170	2.120	2.150	21.500	27,930
2024-01-03	2.160	2.180	2.100	2.170	21.700	31,440
2024-01-02	2.260	2.270	2.130	2.140	21.400	38,730
2023-12-28	2.300	2.350	2.240	2.260	22.600	77,310
2023-12-27	2.150	2.280	2.150	2.280	22.800	69,900
2023-12-26	2.170	2.180	2.150	2.170	21.700	13,950
2023-12-22	2.130	2.160	2.110	2.150	21.500	20,650
2023-12-21	2.140	2.140	2.110	2.130	21.300	17,420
2023-12-20	2.150	2.180	2.120	2.120	21.200	48,820
2023-12-19	2.190	2.220	2.150	2.150	21.500	55,460
2023-12-18	2.200	2.270	2.190	2.190	21.900	57,290
2023-12-15	2.290	2.300	2.180	2.180	21.800	22,810
2023-12-14	2.240	2.350	2.240	2.240	22.400	51,030
2023-12-13	2.150	2.280	2.150	2.280	22.800	54,640
2023-12-12	2.180	2.190	2.150	2.180	21.800	16,540
2023-12-11	2.180	2.190	2.140	2.180	21.800	20,740
2023-12-08	2.180	2.190	2.140	2.190	21.900	33,930
2023-12-07	2.220	2.230	2.160	2.170	21.700	22,880
2023-12-06	2.200	2.260	2.190	2.190	21.900	34,120
2023-12-05	2.190	2.210	2.160	2.200	22.000	29,070
2023-12-04	2.230	2.280	2.190	2.190	21.900	24,140
2023-12-01	2.170	2.290	2.170	2.280	22.800	59,160
2023-11-30	2.190	2.210	2.150	2.160	21.600	27,480
2023-11-29	2.180	2.230	2.150	2.160	21.600	36,300

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.