Lupatech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.150	2.200	2.120	2.180	21.800	39,450
2023-11-27	2.190	2.190	2.130	2.140	21.400	26,650
2023-11-24	2.260	2.260	2.180	2.180	21.800	34,040
2023-11-23	2.220	2.310	2.200	2.260	22.600	61,010
2023-11-22	2.210	2.270	2.190	2.200	22.000	46,060
2023-11-21	2.320	2.340	2.190	2.200	22.000	80,740
2023-11-20	2.530	2.600	2.290	2.310	23.100	173,290
2023-11-17	2.400	2.430	2.350	2.420	24.200	36,970
2023-11-16	2.350	2.460	2.350	2.400	24.000	67,740
2023-11-14	2.390	2.490	2.340	2.390	23.900	81,400
2023-11-13	2.350	2.420	2.320	2.370	23.700	35,500
2023-11-10	2.370	2.370	2.310	2.320	23.200	20,400
2023-11-09	2.390	2.410	2.300	2.330	23.300	41,300
2023-11-08	2.370	2.470	2.370	2.370	23.700	50,690
2023-11-07	2.350	2.430	2.300	2.420	24.200	37,280
2023-11-06	2.400	2.440	2.310	2.350	23.500	30,500
2023-11-03	2.220	2.430	2.220	2.430	24.300	108,380
2023-11-01	2.160	2.200	2.150	2.200	22.000	29,320
2023-10-31	2.140	2.200	2.110	2.150	21.500	23,300
2023-10-30	2.230	2.230	2.120	2.150	21.500	34,940
2023-10-27	2.300	2.380	2.180	2.190	21.900	56,300
2023-10-26	2.270	2.310	2.240	2.310	23.100	42,880
2023-10-25	2.250	2.290	2.200	2.280	22.800	33,580
2023-10-24	2.190	2.250	2.180	2.250	22.500	33,220
2023-10-23	2.090	2.190	2.090	2.190	21.900	29,220
2023-10-20	2.180	2.180	2.090	2.100	21.000	42,220
2023-10-19	2.150	2.340	2.130	2.180	21.800	115,440
2023-10-18	2.170	2.200	2.130	2.140	21.400	39,320
2023-10-17	2.150	2.200	2.120	2.200	22.000	51,190
2023-10-16	2.120	2.180	2.070	2.160	21.600	72,170
2023-10-13	2.170	2.170	2.060	2.120	21.200	53,090
2023-10-11	2.240	2.270	2.150	2.160	21.600	42,300
2023-10-10	2.280	2.330	2.200	2.250	22.500	213,980
2023-10-09	2.310	2.320	2.250	2.310	23.100	49,330
2023-10-06	2.330	2.340	2.200	2.340	23.400	47,980
2023-10-05	2.250	2.400	2.240	2.320	23.200	97,140
2023-10-04	2.190	2.270	2.190	2.210	22.100	24,250
2023-10-03	2.180	2.240	2.160	2.190	21.900	38,220
2023-10-02	2.310	2.310	2.160	2.160	21.600	61,640
2023-09-29	2.260	2.320	2.240	2.290	22.900	46,350
2023-09-28	2.110	2.250	2.080	2.240	22.400	70,730
2023-09-27	2.150	2.180	2.040	2.110	21.100	38,070
2023-09-26	2.130	2.180	2.100	2.140	21.400	37,900
2023-09-25	2.230	2.230	2.150	2.170	21.700	34,700
2023-09-22	2.280	2.290	2.230	2.240	22.400	42,850
2023-09-21	2.330	2.330	2.240	2.260	22.600	54,440
2023-09-20	2.300	2.350	2.300	2.320	23.200	26,610
2023-09-19	2.350	2.370	2.300	2.310	23.100	32,140
2023-09-18	2.390	2.410	2.350	2.360	23.600	31,910
2023-09-15	2.400	2.450	2.350	2.390	23.900	67,940
2023-09-14	2.480	2.490	2.390	2.410	24.100	59,520
2023-09-13	2.450	2.530	2.430	2.460	24.600	91,780
2023-09-12	2.580	2.750	2.450	2.460	24.600	145,000
2023-09-11	2.440	2.470	2.370	2.390	23.900	32,200
2023-09-08	2.530	2.530	2.410	2.410	24.100	40,380
2023-09-06	2.630	2.690	2.520	2.520	25.200	70,440
2023-09-05	2.620	2.770	2.590	2.610	26.100	185,980
2023-09-04	2.770	3.180	2.580	2.630	26.300	447,790
2023-09-01	2.350	2.800	2.330	2.800	28.000	280,610
2023-08-31	2.430	2.430	2.300	2.320	23.200	41,690

← NewerPage 13 of 21 · 1,244 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.