Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 3.850 | 4.700 | 3.840 | 4.520 | 45.200 | 404,520 |
| 2022-09-13 | 3.910 | 3.930 | 3.810 | 3.870 | 38.700 | 70,510 |
| 2022-09-12 | 3.910 | 4.050 | 3.910 | 3.920 | 39.200 | 88,190 |
| 2022-09-09 | 4.080 | 4.220 | 3.980 | 3.980 | 39.800 | 133,110 |
| 2022-09-08 | 4.040 | 4.210 | 3.890 | 4.060 | 40.600 | 112,580 |
| 2022-09-06 | 4.030 | 4.070 | 3.850 | 3.970 | 39.700 | 81,330 |
| 2022-09-05 | 3.920 | 4.280 | 3.920 | 4.060 | 40.600 | 99,360 |
| 2022-09-02 | 4.040 | 4.090 | 3.870 | 3.880 | 38.800 | 81,910 |
| 2022-09-01 | 4.300 | 4.300 | 3.950 | 4.000 | 40.000 | 109,600 |
| 2022-08-31 | 4.110 | 4.480 | 3.890 | 4.200 | 42.000 | 188,500 |
| 2022-08-30 | 3.650 | 4.280 | 3.470 | 4.050 | 40.500 | 214,280 |
| 2022-08-29 | 3.640 | 3.740 | 3.600 | 3.600 | 36.000 | 36,490 |
| 2022-08-26 | 3.780 | 3.930 | 3.670 | 3.700 | 37.000 | 44,000 |
| 2022-08-25 | 3.650 | 3.880 | 3.650 | 3.810 | 38.100 | 72,090 |
| 2022-08-24 | 3.740 | 3.820 | 3.550 | 3.650 | 36.500 | 73,570 |
| 2022-08-23 | 3.450 | 3.790 | 3.420 | 3.740 | 37.400 | 94,060 |
| 2022-08-22 | 3.600 | 3.600 | 3.400 | 3.400 | 34.000 | 60,440 |
| 2022-08-19 | 3.770 | 3.810 | 3.560 | 3.600 | 36.000 | 65,750 |
| 2022-08-18 | 3.790 | 4.080 | 3.770 | 3.860 | 38.600 | 109,990 |
| 2022-08-17 | 3.860 | 3.910 | 3.700 | 3.780 | 37.800 | 60,100 |
| 2022-08-16 | 4.090 | 4.160 | 3.780 | 3.830 | 38.300 | 137,430 |
| 2022-08-15 | 4.030 | 4.400 | 4.000 | 4.330 | 43.300 | 79,070 |
| 2022-08-12 | 3.950 | 4.190 | 3.950 | 4.120 | 41.200 | 61,500 |
| 2022-08-11 | 4.160 | 4.250 | 3.900 | 3.940 | 39.400 | 54,410 |
| 2022-08-10 | 4.030 | 4.250 | 4.030 | 4.100 | 41.000 | 58,340 |
| 2022-08-09 | 4.020 | 4.160 | 3.920 | 3.970 | 39.700 | 53,730 |
| 2022-08-08 | 3.820 | 4.100 | 3.800 | 4.020 | 40.200 | 72,020 |
| 2022-08-05 | 3.970 | 3.970 | 3.700 | 3.770 | 37.700 | 63,160 |
| 2022-08-04 | 3.660 | 4.090 | 3.650 | 3.940 | 39.400 | 106,930 |
| 2022-08-03 | 3.560 | 3.620 | 3.520 | 3.600 | 36.000 | 33,350 |
| 2022-08-02 | 3.500 | 3.690 | 3.480 | 3.530 | 35.300 | 51,880 |
| 2022-08-01 | 3.490 | 3.600 | 3.480 | 3.550 | 35.500 | 34,080 |
| 2022-07-29 | 3.510 | 3.660 | 3.460 | 3.460 | 34.600 | 79,380 |
| 2022-07-28 | 3.400 | 3.600 | 3.350 | 3.520 | 35.200 | 98,550 |
| 2022-07-27 | 3.230 | 3.470 | 3.220 | 3.410 | 34.100 | 107,330 |
| 2022-07-26 | 3.300 | 3.380 | 3.140 | 3.160 | 31.600 | 63,850 |
| 2022-07-25 | 3.500 | 3.560 | 3.250 | 3.320 | 33.200 | 111,200 |
| 2022-07-22 | 3.300 | 3.370 | 3.190 | 3.190 | 31.900 | 37,820 |
| 2022-07-21 | 3.490 | 3.670 | 3.280 | 3.290 | 32.900 | 130,750 |
| 2022-07-20 | 3.010 | 3.590 | 3.010 | 3.460 | 34.600 | 129,730 |
| 2022-07-19 | 3.040 | 3.060 | 2.970 | 2.990 | 29.900 | 43,080 |
| 2022-07-18 | 3.080 | 3.220 | 2.950 | 2.960 | 29.600 | 48,720 |
| 2022-07-15 | 3.210 | 3.270 | 3.010 | 3.010 | 30.100 | 50,470 |
| 2022-07-14 | 3.320 | 3.360 | 3.180 | 3.190 | 31.900 | 23,100 |
| 2022-07-13 | 3.280 | 3.420 | 3.220 | 3.360 | 33.600 | 35,740 |
| 2022-07-12 | 3.270 | 3.370 | 3.180 | 3.270 | 32.700 | 29,330 |
| 2022-07-11 | 3.330 | 3.380 | 3.180 | 3.230 | 32.300 | 59,570 |
| 2022-07-08 | 3.290 | 3.440 | 3.260 | 3.420 | 34.200 | 42,030 |
| 2022-07-07 | 3.200 | 3.440 | 3.200 | 3.290 | 32.900 | 70,190 |
| 2022-07-06 | 3.190 | 3.400 | 3.120 | 3.200 | 32.000 | 64,230 |
| 2022-07-05 | 3.130 | 3.160 | 3.000 | 3.150 | 31.500 | 31,520 |
| 2022-07-04 | 3.120 | 3.220 | 3.110 | 3.130 | 31.300 | 12,330 |
| 2022-07-01 | 3.140 | 3.180 | 3.050 | 3.150 | 31.500 | 24,860 |
| 2022-06-30 | 3.050 | 3.270 | 2.950 | 3.080 | 30.800 | 96,850 |
| 2022-06-29 | 3.450 | 3.460 | 2.990 | 3.050 | 30.500 | 185,000 |
| 2022-06-28 | 3.620 | 3.620 | 3.450 | 3.450 | 34.500 | 20,210 |
| 2022-06-27 | 3.520 | 3.610 | 3.520 | 3.570 | 35.700 | 22,560 |
| 2022-06-24 | 3.560 | 3.660 | 3.510 | 3.560 | 35.600 | 33,210 |
| 2022-06-23 | 3.600 | 3.690 | 3.500 | 3.590 | 35.900 | 39,860 |
| 2022-06-22 | 3.430 | 3.690 | 3.430 | 3.600 | 36.000 | 42,210 |
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.