Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 3.340 | 3.370 | 3.290 | 3.320 | 33.200 | 89,110 |
| 2023-06-05 | 3.170 | 3.460 | 3.160 | 3.270 | 32.700 | 216,190 |
| 2023-06-02 | 3.260 | 3.300 | 3.100 | 3.130 | 31.300 | 120,560 |
| 2023-06-01 | 3.070 | 3.280 | 3.000 | 3.240 | 32.400 | 158,570 |
| 2023-05-31 | 3.010 | 3.080 | 2.980 | 3.050 | 30.500 | 56,110 |
| 2023-05-30 | 3.070 | 3.090 | 2.970 | 3.040 | 30.400 | 63,030 |
| 2023-05-29 | 3.100 | 3.120 | 3.020 | 3.040 | 30.400 | 43,880 |
| 2023-05-26 | 3.120 | 3.180 | 3.070 | 3.080 | 30.800 | 37,280 |
| 2023-05-25 | 3.060 | 3.140 | 3.060 | 3.120 | 31.200 | 37,640 |
| 2023-05-24 | 3.130 | 3.130 | 3.020 | 3.060 | 30.600 | 42,280 |
| 2023-05-23 | 3.190 | 3.270 | 3.120 | 3.130 | 31.300 | 31,080 |
| 2023-05-22 | 3.220 | 3.310 | 3.200 | 3.200 | 32.000 | 40,380 |
| 2023-05-19 | 3.240 | 3.270 | 3.170 | 3.220 | 32.200 | 37,340 |
| 2023-05-18 | 3.060 | 3.240 | 3.060 | 3.240 | 32.400 | 65,530 |
| 2023-05-17 | 3.030 | 3.120 | 2.970 | 3.100 | 31.000 | 62,100 |
| 2023-05-16 | 3.300 | 3.300 | 2.980 | 2.990 | 29.900 | 158,490 |
| 2023-05-15 | 3.360 | 3.390 | 3.290 | 3.290 | 32.900 | 31,060 |
| 2023-05-12 | 3.420 | 3.500 | 3.330 | 3.360 | 33.600 | 45,600 |
| 2023-05-11 | 3.380 | 3.440 | 3.350 | 3.400 | 34.000 | 56,490 |
| 2023-05-10 | 3.480 | 3.510 | 3.360 | 3.390 | 33.900 | 76,980 |
| 2023-05-09 | 3.550 | 3.630 | 3.450 | 3.460 | 34.600 | 103,540 |
| 2023-05-08 | 3.590 | 3.670 | 3.540 | 3.570 | 35.700 | 74,130 |
| 2023-05-05 | 3.540 | 3.630 | 3.470 | 3.540 | 35.400 | 96,330 |
| 2023-05-04 | 3.300 | 3.500 | 3.220 | 3.400 | 34.000 | 127,580 |
| 2023-05-03 | 3.250 | 3.310 | 3.180 | 3.280 | 32.800 | 62,810 |
| 2023-05-02 | 3.470 | 3.470 | 3.240 | 3.250 | 32.500 | 41,150 |
| 2023-04-28 | 3.220 | 3.480 | 3.210 | 3.410 | 34.100 | 140,360 |
| 2023-04-27 | 3.210 | 3.230 | 3.140 | 3.220 | 32.200 | 43,750 |
| 2023-04-26 | 3.260 | 3.320 | 3.200 | 3.200 | 32.000 | 55,030 |
| 2023-04-25 | 3.390 | 3.390 | 3.220 | 3.250 | 32.500 | 60,770 |
| 2023-04-24 | 3.430 | 3.490 | 3.360 | 3.370 | 33.700 | 57,120 |
| 2023-04-20 | 3.410 | 3.440 | 3.320 | 3.440 | 34.400 | 61,110 |
| 2023-04-19 | 3.630 | 3.630 | 3.400 | 3.400 | 34.000 | 118,490 |
| 2023-04-18 | 3.670 | 3.700 | 3.590 | 3.640 | 36.400 | 47,310 |
| 2023-04-17 | 3.690 | 3.720 | 3.650 | 3.680 | 36.800 | 40,950 |
| 2023-04-14 | 3.790 | 3.800 | 3.690 | 3.710 | 37.100 | 58,010 |
| 2023-04-13 | 3.840 | 3.880 | 3.760 | 3.840 | 38.400 | 46,710 |
| 2023-04-12 | 3.780 | 3.920 | 3.760 | 3.860 | 38.600 | 88,550 |
| 2023-04-11 | 3.610 | 3.810 | 3.610 | 3.790 | 37.900 | 107,570 |
| 2023-04-10 | 3.670 | 3.700 | 3.580 | 3.610 | 36.100 | 54,730 |
| 2023-04-06 | 3.700 | 3.730 | 3.510 | 3.680 | 36.800 | 98,260 |
| 2023-04-05 | 3.900 | 3.910 | 3.680 | 3.700 | 37.000 | 68,060 |
| 2023-04-04 | 3.900 | 3.990 | 3.810 | 3.880 | 38.800 | 72,140 |
| 2023-04-03 | 3.870 | 4.020 | 3.840 | 3.840 | 38.400 | 86,200 |
| 2023-03-31 | 4.090 | 4.200 | 3.810 | 3.840 | 38.400 | 146,090 |
| 2023-03-30 | 4.020 | 4.070 | 3.880 | 3.880 | 38.800 | 132,370 |
| 2023-03-29 | 3.720 | 4.190 | 3.670 | 3.920 | 39.200 | 381,010 |
| 2023-03-28 | 3.700 | 3.780 | 3.630 | 3.630 | 36.300 | 116,860 |
| 2023-03-27 | 3.780 | 3.900 | 3.660 | 3.770 | 37.700 | 119,830 |
| 2023-03-24 | 3.700 | 3.880 | 3.630 | 3.750 | 37.500 | 76,200 |
| 2023-03-23 | 3.960 | 4.060 | 3.610 | 3.700 | 37.000 | 120,240 |
| 2023-03-22 | 4.030 | 4.100 | 3.920 | 3.950 | 39.500 | 88,870 |
| 2023-03-21 | 3.950 | 4.260 | 3.890 | 4.000 | 40.000 | 144,960 |
| 2023-03-20 | 4.260 | 4.290 | 3.850 | 3.950 | 39.500 | 150,210 |
| 2023-03-17 | 4.300 | 4.370 | 4.160 | 4.220 | 42.200 | 141,040 |
| 2023-03-16 | 4.480 | 4.800 | 4.250 | 4.260 | 42.600 | 217,930 |
| 2023-03-15 | 4.470 | 4.900 | 4.030 | 4.450 | 44.500 | 459,980 |
| 2023-03-14 | 5.400 | 6.220 | 4.480 | 4.600 | 46.000 | 875,050 |
| 2023-03-13 | 4.900 | 5.150 | 4.830 | 5.000 | 50.000 | 86,260 |
| 2023-03-10 | 5.470 | 5.470 | 5.000 | 5.030 | 50.300 | 155,840 |
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.