Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 5.220 | 5.450 | 5.210 | 5.260 | 52.600 | 89,980 |
| 2021-12-27 | 5.230 | 5.310 | 5.190 | 5.210 | 52.100 | 39,440 |
| 2021-12-23 | 5.250 | 5.400 | 5.200 | 5.210 | 52.100 | 64,910 |
| 2021-12-22 | 5.220 | 5.580 | 5.160 | 5.300 | 53.000 | 155,740 |
| 2021-12-21 | 5.400 | 5.450 | 5.210 | 5.210 | 52.100 | 92,650 |
| 2021-12-20 | 5.380 | 5.560 | 5.280 | 5.280 | 52.800 | 142,850 |
| 2021-12-17 | 5.770 | 5.820 | 5.570 | 5.570 | 55.700 | 193,540 |
| 2021-12-16 | 6.000 | 6.150 | 5.800 | 5.900 | 59.000 | 158,590 |
| 2021-12-15 | 5.660 | 5.900 | 5.500 | 5.900 | 59.000 | 174,420 |
| 2021-12-14 | 6.150 | 6.260 | 5.570 | 5.670 | 56.700 | 230,370 |
| 2021-12-13 | 6.220 | 6.540 | 6.080 | 6.150 | 61.500 | 317,320 |
| 2021-12-10 | 5.870 | 6.170 | 5.850 | 5.920 | 59.200 | 224,820 |
| 2021-12-09 | 5.830 | 5.970 | 5.630 | 5.810 | 58.100 | 188,520 |
| 2021-12-08 | 6.090 | 6.180 | 5.710 | 5.850 | 58.500 | 267,080 |
| 2021-12-07 | 5.670 | 6.350 | 5.640 | 6.090 | 60.900 | 378,010 |
| 2021-12-06 | 5.600 | 5.730 | 5.470 | 5.550 | 55.500 | 137,320 |
| 2021-12-03 | 5.180 | 5.650 | 5.170 | 5.600 | 56.000 | 267,740 |
| 2021-12-02 | 5.090 | 5.250 | 5.000 | 5.160 | 51.600 | 160,830 |
| 2021-12-01 | 5.310 | 5.360 | 5.000 | 5.000 | 50.000 | 162,710 |
| 2021-11-30 | 5.000 | 5.240 | 4.940 | 5.180 | 51.800 | 162,030 |
| 2021-11-29 | 5.220 | 5.340 | 5.070 | 5.100 | 51.000 | 146,700 |
| 2021-11-26 | 4.990 | 5.240 | 4.980 | 5.070 | 50.700 | 204,870 |
| 2021-11-25 | 5.500 | 5.790 | 5.370 | 5.420 | 54.200 | 248,430 |
| 2021-11-24 | 4.910 | 5.610 | 4.830 | 5.540 | 55.400 | 326,860 |
| 2021-11-23 | 5.060 | 5.180 | 4.820 | 5.030 | 50.300 | 206,680 |
| 2021-11-22 | 5.330 | 5.630 | 4.940 | 5.030 | 50.300 | 300,210 |
| 2021-11-19 | 5.250 | 5.550 | 5.160 | 5.290 | 52.900 | 234,460 |
| 2021-11-18 | 5.480 | 5.680 | 5.170 | 5.270 | 52.700 | 326,190 |
| 2021-11-17 | 6.130 | 6.250 | 5.220 | 5.490 | 54.900 | 553,610 |
| 2021-11-16 | 7.360 | 7.500 | 6.000 | 6.000 | 60.000 | 573,430 |
| 2021-11-12 | 7.710 | 8.040 | 7.240 | 7.310 | 73.100 | 330,830 |
| 2021-11-11 | 7.210 | 7.920 | 7.050 | 7.710 | 77.100 | 457,170 |
| 2021-11-10 | 7.420 | 7.610 | 7.010 | 7.110 | 71.100 | 304,130 |
| 2021-11-09 | 7.480 | 7.800 | 7.130 | 7.350 | 73.500 | 382,490 |
| 2021-11-08 | 8.070 | 8.130 | 7.140 | 7.390 | 73.900 | 677,040 |
| 2021-11-05 | 7.110 | 8.190 | 7.050 | 8.180 | 81.800 | 762,260 |
| 2021-11-04 | 6.430 | 7.230 | 6.340 | 7.100 | 71.000 | 491,670 |
| 2021-11-03 | 6.400 | 6.750 | 6.350 | 6.430 | 64.300 | 296,100 |
| 2021-11-01 | 6.150 | 6.590 | 6.150 | 6.460 | 64.600 | 335,490 |
| 2021-10-29 | 6.770 | 6.980 | 5.950 | 6.030 | 60.300 | 542,150 |
| 2021-10-28 | 6.090 | 6.460 | 5.790 | 5.850 | 58.500 | 284,550 |
| 2021-10-27 | 6.730 | 7.140 | 6.100 | 6.100 | 61.000 | 534,850 |
| 2021-10-26 | 6.330 | 7.230 | 6.080 | 6.880 | 68.800 | 976,870 |
| 2021-10-25 | 5.280 | 6.540 | 5.250 | 6.500 | 65.000 | 502,020 |
← NewerPage 21 of 21 · 1,244 trading days
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.