Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 3.650 | 3.710 | 3.490 | 3.600 | 36.000 | 29,260 |
| 2022-06-20 | 3.650 | 3.700 | 3.460 | 3.620 | 36.200 | 32,460 |
| 2022-06-17 | 3.740 | 3.770 | 3.570 | 3.600 | 36.000 | 40,520 |
| 2022-06-15 | 3.910 | 3.990 | 3.730 | 3.820 | 38.200 | 36,330 |
| 2022-06-14 | 3.950 | 4.000 | 3.850 | 3.850 | 38.500 | 43,690 |
| 2022-06-13 | 3.990 | 4.040 | 3.850 | 3.850 | 38.500 | 43,420 |
| 2022-06-10 | 4.210 | 4.220 | 4.030 | 4.030 | 40.300 | 37,730 |
| 2022-06-09 | 4.440 | 4.450 | 4.230 | 4.240 | 42.400 | 32,320 |
| 2022-06-08 | 4.470 | 4.550 | 4.360 | 4.470 | 44.700 | 29,910 |
| 2022-06-07 | 4.600 | 4.680 | 4.440 | 4.510 | 45.100 | 30,160 |
| 2022-06-06 | 4.700 | 4.700 | 4.510 | 4.600 | 46.000 | 41,860 |
| 2022-06-03 | 4.670 | 4.740 | 4.520 | 4.660 | 46.600 | 59,430 |
| 2022-06-02 | 4.630 | 4.720 | 4.600 | 4.700 | 47.000 | 24,160 |
| 2022-06-01 | 4.740 | 4.780 | 4.590 | 4.600 | 46.000 | 29,730 |
| 2022-05-31 | 4.720 | 4.800 | 4.660 | 4.700 | 47.000 | 33,450 |
| 2022-05-30 | 4.920 | 4.940 | 4.700 | 4.720 | 47.200 | 73,000 |
| 2022-05-27 | 4.950 | 5.190 | 4.900 | 4.900 | 49.000 | 105,120 |
| 2022-05-26 | 4.880 | 4.960 | 4.830 | 4.900 | 49.000 | 32,060 |
| 2022-05-25 | 4.800 | 4.980 | 4.770 | 4.870 | 48.700 | 43,480 |
| 2022-05-24 | 4.710 | 4.850 | 4.660 | 4.800 | 48.000 | 38,500 |
| 2022-05-23 | 4.750 | 4.920 | 4.670 | 4.780 | 47.800 | 49,200 |
| 2022-05-20 | 4.750 | 4.790 | 4.580 | 4.700 | 47.000 | 30,970 |
| 2022-05-19 | 4.680 | 4.800 | 4.590 | 4.700 | 47.000 | 45,170 |
| 2022-05-18 | 5.030 | 5.100 | 4.650 | 4.680 | 46.800 | 91,840 |
| 2022-05-17 | 4.530 | 5.280 | 4.500 | 5.020 | 50.200 | 191,250 |
| 2022-05-16 | 4.310 | 4.540 | 4.280 | 4.450 | 44.500 | 48,230 |
| 2022-05-13 | 4.150 | 4.320 | 4.150 | 4.300 | 43.000 | 48,080 |
| 2022-05-12 | 4.000 | 4.240 | 3.990 | 4.140 | 41.400 | 50,760 |
| 2022-05-11 | 4.110 | 4.500 | 4.110 | 4.140 | 41.400 | 75,200 |
| 2022-05-10 | 3.970 | 4.210 | 3.820 | 4.130 | 41.300 | 73,430 |
| 2022-05-09 | 4.190 | 4.240 | 3.880 | 3.900 | 39.000 | 81,020 |
| 2022-05-06 | 4.400 | 4.440 | 4.260 | 4.300 | 43.000 | 48,640 |
| 2022-05-05 | 4.620 | 4.630 | 4.340 | 4.400 | 44.000 | 58,050 |
| 2022-05-04 | 4.620 | 4.650 | 4.470 | 4.640 | 46.400 | 64,900 |
| 2022-05-03 | 4.650 | 4.680 | 4.530 | 4.580 | 45.800 | 48,920 |
| 2022-05-02 | 4.620 | 4.690 | 4.520 | 4.670 | 46.700 | 38,590 |
| 2022-04-29 | 4.640 | 4.850 | 4.570 | 4.590 | 45.900 | 84,980 |
| 2022-04-28 | 4.580 | 4.690 | 4.510 | 4.620 | 46.200 | 57,290 |
| 2022-04-27 | 4.800 | 4.820 | 4.530 | 4.550 | 45.500 | 78,010 |
| 2022-04-26 | 4.590 | 4.880 | 4.500 | 4.670 | 46.700 | 117,920 |
| 2022-04-25 | 4.550 | 4.690 | 4.430 | 4.570 | 45.700 | 65,060 |
| 2022-04-22 | 4.580 | 4.820 | 4.430 | 4.680 | 46.800 | 114,240 |
| 2022-04-20 | 4.820 | 4.840 | 4.600 | 4.600 | 46.000 | 88,010 |
| 2022-04-19 | 4.870 | 4.920 | 4.790 | 4.820 | 48.200 | 62,730 |
| 2022-04-18 | 4.980 | 5.010 | 4.860 | 4.860 | 48.600 | 68,780 |
| 2022-04-14 | 5.100 | 5.110 | 4.900 | 4.910 | 49.100 | 61,000 |
| 2022-04-13 | 4.950 | 5.250 | 4.840 | 5.040 | 50.400 | 132,390 |
| 2022-04-12 | 5.020 | 5.100 | 4.900 | 4.910 | 49.100 | 70,960 |
| 2022-04-11 | 4.910 | 5.060 | 4.880 | 4.970 | 49.700 | 49,480 |
| 2022-04-08 | 5.070 | 5.150 | 4.960 | 4.970 | 49.700 | 71,350 |
| 2022-04-07 | 5.010 | 5.100 | 5.010 | 5.070 | 50.700 | 44,400 |
| 2022-04-06 | 5.150 | 5.180 | 4.990 | 5.020 | 50.200 | 118,190 |
| 2022-04-05 | 5.320 | 5.460 | 5.150 | 5.160 | 51.600 | 117,940 |
| 2022-04-04 | 5.290 | 5.430 | 5.200 | 5.300 | 53.000 | 64,210 |
| 2022-04-01 | 5.230 | 5.290 | 5.180 | 5.250 | 52.500 | 45,710 |
| 2022-03-31 | 5.300 | 5.350 | 5.170 | 5.170 | 51.700 | 72,610 |
| 2022-03-30 | 5.450 | 5.530 | 5.310 | 5.330 | 53.300 | 97,850 |
| 2022-03-29 | 5.430 | 5.610 | 5.420 | 5.450 | 54.500 | 117,720 |
| 2022-03-28 | 5.530 | 5.550 | 5.350 | 5.380 | 53.800 | 117,020 |
| 2022-03-25 | 5.610 | 5.740 | 5.520 | 5.550 | 55.500 | 95,300 |
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.