Lupatech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.490	2.550	2.440	2.440	24.400	62,350
2023-08-29	2.500	2.530	2.460	2.510	25.100	33,090
2023-08-28	2.670	2.670	2.460	2.500	25.000	63,910
2023-08-25	2.740	2.740	2.630	2.650	26.500	26,960
2023-08-24	2.770	2.790	2.700	2.720	27.200	28,410
2023-08-23	2.690	2.840	2.650	2.770	27.700	75,200
2023-08-22	2.660	2.690	2.630	2.680	26.800	26,260
2023-08-21	2.700	2.700	2.600	2.630	26.300	39,020
2023-08-18	2.620	2.730	2.560	2.710	27.100	69,040
2023-08-17	2.690	2.730	2.580	2.630	26.300	32,200
2023-08-16	2.700	2.760	2.670	2.680	26.800	44,250
2023-08-15	2.840	2.850	2.650	2.660	26.600	60,020
2023-08-14	2.950	2.960	2.880	2.880	28.800	22,270
2023-08-11	2.990	3.040	2.890	2.930	29.300	38,330
2023-08-10	2.950	3.000	2.940	2.990	29.900	24,450
2023-08-09	3.010	3.010	2.940	2.940	29.400	24,740
2023-08-08	3.000	3.020	2.930	3.020	30.200	22,680
2023-08-07	3.050	3.050	2.990	3.010	30.100	17,820
2023-08-04	3.050	3.070	2.980	3.030	30.300	45,130
2023-08-03	3.180	3.200	3.020	3.020	30.200	67,770
2023-08-02	3.030	3.280	3.030	3.180	31.800	138,170
2023-08-01	3.000	3.030	2.980	3.010	30.100	22,590
2023-07-31	2.990	3.030	2.980	3.010	30.100	37,720
2023-07-28	3.000	3.020	2.970	2.970	29.700	22,520
2023-07-27	3.070	3.080	2.980	2.990	29.900	30,840
2023-07-26	3.000	3.060	3.000	3.060	30.600	18,380
2023-07-25	3.060	3.110	3.020	3.020	30.200	24,100
2023-07-24	2.980	3.130	2.980	3.060	30.600	52,760
2023-07-21	2.960	3.050	2.960	2.990	29.900	45,630
2023-07-20	2.980	3.010	2.960	3.000	30.000	26,180
2023-07-19	3.010	3.060	2.970	2.970	29.700	34,510
2023-07-18	3.040	3.080	3.010	3.040	30.400	20,280
2023-07-17	3.040	3.050	2.990	3.020	30.200	22,170
2023-07-14	3.040	3.100	3.000	3.050	30.500	35,070
2023-07-13	3.090	3.140	3.030	3.050	30.500	36,620
2023-07-12	3.220	3.220	3.040	3.060	30.600	69,230
2023-07-11	3.260	3.270	3.150	3.190	31.900	45,590
2023-07-10	3.270	3.420	3.220	3.260	32.600	69,340
2023-07-07	3.310	3.430	3.250	3.280	32.800	137,870
2023-07-06	3.190	3.190	3.080	3.100	31.000	51,900
2023-07-05	3.230	3.270	3.180	3.230	32.300	40,200
2023-07-04	3.210	3.220	3.150	3.220	32.200	29,390
2023-07-03	3.190	3.290	3.180	3.240	32.400	43,760
2023-06-30	3.170	3.390	3.150	3.160	31.600	61,300
2023-06-29	3.110	3.180	3.100	3.140	31.400	40,710
2023-06-28	3.200	3.230	3.110	3.120	31.200	39,880
2023-06-27	3.250	3.280	3.140	3.170	31.700	34,450
2023-06-26	3.330	3.390	3.220	3.230	32.300	31,060
2023-06-23	3.380	3.380	3.300	3.320	33.200	44,090
2023-06-22	3.460	3.460	3.320	3.360	33.600	64,700
2023-06-21	3.520	3.550	3.440	3.470	34.700	52,560
2023-06-20	3.400	3.590	3.400	3.520	35.200	115,730
2023-06-19	3.430	3.490	3.390	3.450	34.500	54,520
2023-06-16	3.560	3.560	3.420	3.440	34.400	61,130
2023-06-15	3.500	3.690	3.480	3.550	35.500	120,490
2023-06-14	3.490	3.570	3.390	3.450	34.500	91,340
2023-06-13	3.440	3.640	3.420	3.450	34.500	144,320
2023-06-12	3.350	3.500	3.340	3.390	33.900	81,280
2023-06-09	3.350	3.420	3.340	3.340	33.400	61,610
2023-06-07	3.350	3.440	3.280	3.350	33.500	77,780

← NewerPage 14 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.