Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 5.300 | 5.990 | 5.280 | 5.500 | 55.000 | 194,190 |
| 2023-03-08 | 5.440 | 5.580 | 5.210 | 5.320 | 53.200 | 110,700 |
| 2023-03-07 | 5.110 | 5.450 | 5.060 | 5.390 | 53.900 | 130,780 |
| 2023-03-06 | 4.850 | 5.180 | 4.800 | 5.110 | 51.100 | 118,820 |
| 2023-03-03 | 4.920 | 5.010 | 4.840 | 4.900 | 49.000 | 76,810 |
| 2023-03-02 | 5.070 | 5.140 | 4.830 | 4.880 | 48.800 | 103,630 |
| 2023-03-01 | 5.090 | 5.380 | 4.880 | 5.090 | 50.900 | 168,630 |
| 2023-02-28 | 5.300 | 5.410 | 4.970 | 5.040 | 50.400 | 136,260 |
| 2023-02-27 | 5.570 | 5.790 | 5.300 | 5.300 | 53.000 | 95,880 |
| 2023-02-24 | 5.780 | 5.900 | 5.380 | 5.530 | 55.300 | 156,370 |
| 2023-02-23 | 6.510 | 6.640 | 5.730 | 5.730 | 57.300 | 234,360 |
| 2023-02-22 | 6.250 | 6.650 | 6.000 | 6.380 | 63.800 | 111,610 |
| 2023-02-17 | 6.030 | 6.640 | 5.940 | 6.350 | 63.500 | 318,860 |
| 2023-02-16 | 5.330 | 6.270 | 5.250 | 6.060 | 60.600 | 248,330 |
| 2023-02-15 | 5.020 | 5.790 | 4.970 | 5.330 | 53.300 | 240,400 |
| 2023-02-14 | 5.420 | 5.450 | 4.910 | 5.050 | 50.500 | 157,720 |
| 2023-02-13 | 5.060 | 5.290 | 4.890 | 5.220 | 52.200 | 145,550 |
| 2023-02-10 | 4.790 | 5.210 | 4.610 | 5.000 | 50.000 | 261,000 |
| 2023-02-09 | 5.040 | 5.110 | 4.590 | 4.710 | 47.100 | 206,040 |
| 2023-02-08 | 5.840 | 5.900 | 4.900 | 4.980 | 49.800 | 304,320 |
| 2023-02-07 | 5.830 | 5.920 | 5.550 | 5.590 | 55.900 | 144,610 |
| 2023-02-06 | 5.930 | 6.080 | 5.780 | 5.910 | 59.100 | 116,870 |
| 2023-02-03 | 6.240 | 6.260 | 5.780 | 5.930 | 59.300 | 145,600 |
| 2023-02-02 | 6.380 | 6.640 | 6.180 | 6.280 | 62.800 | 170,980 |
| 2023-02-01 | 6.600 | 6.790 | 6.320 | 6.360 | 63.600 | 246,390 |
| 2023-01-31 | 7.250 | 7.540 | 6.530 | 6.550 | 65.500 | 418,470 |
| 2023-01-30 | 7.410 | 7.650 | 7.130 | 7.320 | 73.200 | 211,250 |
| 2023-01-27 | 7.510 | 7.670 | 6.710 | 7.520 | 75.200 | 447,470 |
| 2023-01-26 | 6.330 | 7.630 | 6.310 | 7.560 | 75.600 | 485,750 |
| 2023-01-25 | 6.340 | 6.490 | 6.140 | 6.320 | 63.200 | 180,760 |
| 2023-01-24 | 5.670 | 6.570 | 5.610 | 6.350 | 63.500 | 334,890 |
| 2023-01-23 | 5.960 | 6.000 | 5.610 | 5.670 | 56.700 | 141,660 |
| 2023-01-20 | 6.160 | 6.290 | 5.930 | 5.940 | 59.400 | 228,690 |
| 2023-01-19 | 5.720 | 6.480 | 5.720 | 6.100 | 61.000 | 359,220 |
| 2023-01-18 | 6.300 | 6.340 | 5.850 | 5.850 | 58.500 | 287,930 |
| 2023-01-17 | 6.510 | 6.690 | 6.220 | 6.290 | 62.900 | 254,720 |
| 2023-01-16 | 6.100 | 7.110 | 6.100 | 6.570 | 65.700 | 690,020 |
| 2023-01-13 | 5.500 | 5.700 | 5.340 | 5.530 | 55.300 | 239,980 |
| 2023-01-12 | 5.210 | 5.590 | 5.210 | 5.450 | 54.500 | 244,330 |
| 2023-01-11 | 5.450 | 5.600 | 5.180 | 5.300 | 53.000 | 282,300 |
| 2023-01-10 | 5.020 | 5.450 | 4.950 | 5.390 | 53.900 | 279,310 |
| 2023-01-09 | 4.950 | 5.300 | 4.870 | 5.000 | 50.000 | 363,780 |
| 2023-01-06 | 4.000 | 5.070 | 3.900 | 4.950 | 49.500 | 474,490 |
| 2023-01-05 | 3.900 | 4.060 | 3.780 | 4.000 | 40.000 | 183,330 |
| 2023-01-04 | 3.740 | 3.970 | 3.630 | 3.900 | 39.000 | 228,620 |
| 2023-01-03 | 3.950 | 3.990 | 3.610 | 3.710 | 37.100 | 178,170 |
| 2023-01-02 | 3.970 | 4.140 | 3.840 | 3.880 | 38.800 | 169,980 |
| 2022-12-29 | 3.730 | 4.040 | 3.730 | 3.940 | 39.400 | 233,990 |
| 2022-12-28 | 3.670 | 3.780 | 3.640 | 3.760 | 37.600 | 109,780 |
| 2022-12-27 | 3.790 | 3.820 | 3.610 | 3.640 | 36.400 | 117,960 |
| 2022-12-26 | 3.660 | 3.870 | 3.570 | 3.820 | 38.200 | 103,650 |
| 2022-12-23 | 3.410 | 3.710 | 3.380 | 3.700 | 37.000 | 228,760 |
| 2022-12-22 | 3.470 | 3.530 | 3.340 | 3.390 | 33.900 | 122,050 |
| 2022-12-21 | 3.550 | 3.600 | 3.470 | 3.500 | 35.000 | 98,030 |
| 2022-12-20 | 3.460 | 3.650 | 3.430 | 3.550 | 35.500 | 187,350 |
| 2022-12-19 | 3.660 | 3.730 | 3.500 | 3.530 | 35.300 | 182,710 |
| 2022-12-16 | 3.820 | 3.830 | 3.550 | 3.610 | 36.100 | 138,060 |
| 2022-12-15 | 3.730 | 3.930 | 3.590 | 3.800 | 38.000 | 209,950 |
| 2022-12-14 | 3.610 | 3.800 | 3.560 | 3.750 | 37.500 | 156,880 |
| 2022-12-13 | 3.800 | 3.890 | 3.620 | 3.690 | 36.900 | 144,710 |
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.