Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5.500 | 5.760 | 5.470 | 5.630 | 56.300 | 183,850 |
| 2022-03-23 | 5.690 | 5.890 | 5.440 | 5.480 | 54.800 | 224,010 |
| 2022-03-22 | 5.860 | 5.910 | 5.620 | 5.660 | 56.600 | 192,120 |
| 2022-03-21 | 5.270 | 6.010 | 5.100 | 5.860 | 58.600 | 295,030 |
| 2022-03-18 | 5.000 | 5.370 | 5.000 | 5.240 | 52.400 | 185,170 |
| 2022-03-17 | 5.020 | 5.080 | 4.950 | 5.000 | 50.000 | 74,500 |
| 2022-03-16 | 4.920 | 5.030 | 4.860 | 4.980 | 49.800 | 83,070 |
| 2022-03-15 | 4.790 | 4.980 | 4.790 | 4.880 | 48.800 | 56,770 |
| 2022-03-14 | 4.860 | 5.030 | 4.770 | 4.900 | 49.000 | 82,960 |
| 2022-03-11 | 5.100 | 5.130 | 4.760 | 4.850 | 48.500 | 91,710 |
| 2022-03-10 | 4.950 | 5.060 | 4.840 | 5.000 | 50.000 | 74,100 |
| 2022-03-09 | 4.880 | 5.050 | 4.800 | 5.000 | 50.000 | 92,680 |
| 2022-03-08 | 4.900 | 4.940 | 4.800 | 4.810 | 48.100 | 63,400 |
| 2022-03-07 | 5.060 | 5.110 | 4.710 | 4.740 | 47.400 | 64,530 |
| 2022-03-04 | 5.070 | 5.230 | 4.960 | 5.040 | 50.400 | 99,790 |
| 2022-03-03 | 5.090 | 5.180 | 4.990 | 5.100 | 51.000 | 100,530 |
| 2022-03-02 | 5.280 | 5.440 | 4.980 | 5.040 | 50.400 | 148,870 |
| 2022-02-25 | 4.730 | 5.440 | 4.700 | 5.270 | 52.700 | 266,710 |
| 2022-02-24 | 4.600 | 4.880 | 4.470 | 4.730 | 47.300 | 184,850 |
| 2022-02-23 | 4.950 | 5.100 | 4.830 | 4.880 | 48.800 | 100,040 |
| 2022-02-22 | 4.920 | 5.080 | 4.860 | 4.970 | 49.700 | 93,300 |
| 2022-02-21 | 5.190 | 5.200 | 4.880 | 4.900 | 49.000 | 117,240 |
| 2022-02-18 | 5.390 | 5.410 | 5.140 | 5.150 | 51.500 | 112,780 |
| 2022-02-17 | 5.450 | 5.520 | 5.290 | 5.370 | 53.700 | 112,090 |
| 2022-02-16 | 5.490 | 5.610 | 5.440 | 5.470 | 54.700 | 87,640 |
| 2022-02-15 | 5.430 | 5.530 | 5.370 | 5.430 | 54.300 | 70,130 |
| 2022-02-14 | 5.460 | 5.550 | 5.310 | 5.340 | 53.400 | 148,000 |
| 2022-02-11 | 5.910 | 5.960 | 5.340 | 5.450 | 54.500 | 209,230 |
| 2022-02-10 | 5.840 | 6.060 | 5.770 | 5.900 | 59.000 | 184,010 |
| 2022-02-09 | 5.830 | 5.910 | 5.750 | 5.790 | 57.900 | 104,740 |
| 2022-02-08 | 5.730 | 5.890 | 5.730 | 5.770 | 57.700 | 94,820 |
| 2022-02-07 | 5.800 | 5.900 | 5.730 | 5.750 | 57.500 | 95,020 |
| 2022-02-04 | 5.960 | 5.960 | 5.760 | 5.780 | 57.800 | 82,220 |
| 2022-02-03 | 5.930 | 5.990 | 5.760 | 5.910 | 59.100 | 139,870 |
| 2022-02-02 | 5.950 | 6.100 | 5.810 | 5.900 | 59.000 | 177,590 |
| 2022-02-01 | 5.860 | 6.140 | 5.840 | 5.950 | 59.500 | 196,040 |
| 2022-01-31 | 5.840 | 5.900 | 5.730 | 5.830 | 58.300 | 147,070 |
| 2022-01-28 | 6.020 | 6.130 | 5.700 | 5.800 | 58.000 | 191,380 |
| 2022-01-27 | 6.140 | 6.260 | 6.000 | 6.020 | 60.200 | 188,080 |
| 2022-01-26 | 5.930 | 6.350 | 5.880 | 6.080 | 60.800 | 402,410 |
| 2022-01-25 | 5.760 | 5.900 | 5.660 | 5.800 | 58.000 | 150,040 |
| 2022-01-24 | 5.980 | 6.100 | 5.700 | 5.790 | 57.900 | 168,370 |
| 2022-01-21 | 5.770 | 6.240 | 5.740 | 6.050 | 60.500 | 353,580 |
| 2022-01-20 | 5.820 | 5.960 | 5.730 | 5.820 | 58.200 | 230,550 |
| 2022-01-19 | 5.650 | 6.000 | 5.600 | 5.790 | 57.900 | 177,980 |
| 2022-01-18 | 5.760 | 5.890 | 5.470 | 5.560 | 55.600 | 156,060 |
| 2022-01-17 | 5.900 | 6.030 | 5.770 | 5.770 | 57.700 | 97,620 |
| 2022-01-14 | 5.960 | 6.130 | 5.850 | 5.870 | 58.700 | 167,890 |
| 2022-01-13 | 5.940 | 6.280 | 5.870 | 5.950 | 59.500 | 355,580 |
| 2022-01-12 | 5.850 | 6.950 | 5.850 | 5.890 | 58.900 | 681,540 |
| 2022-01-11 | 5.740 | 6.220 | 5.490 | 6.020 | 60.200 | 446,740 |
| 2022-01-10 | 4.980 | 5.900 | 4.890 | 5.840 | 58.400 | 238,860 |
| 2022-01-07 | 4.780 | 5.010 | 4.760 | 4.970 | 49.700 | 49,810 |
| 2022-01-06 | 4.970 | 5.080 | 4.860 | 4.860 | 48.600 | 62,130 |
| 2022-01-05 | 5.030 | 5.190 | 4.960 | 4.960 | 49.600 | 118,770 |
| 2022-01-04 | 5.300 | 5.360 | 5.100 | 5.120 | 51.200 | 67,320 |
| 2022-01-03 | 5.370 | 5.580 | 5.260 | 5.300 | 53.000 | 119,940 |
| 2021-12-30 | 5.180 | 5.330 | 5.160 | 5.320 | 53.200 | 85,620 |
| 2021-12-29 | 5.270 | 5.350 | 5.120 | 5.150 | 51.500 | 59,790 |
| 2021-12-28 | 5.220 | 5.450 | 5.210 | 5.260 | 52.600 | 89,980 |
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.