Lupatech S.A. LUPA3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 3.65-0.10 (-2.67%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.65 | -2.67% | BRL 3.75 | BRL 3.75 | BRL 3.65 | 3.10K |
| 2026-09-30 | BRL 3.75 | +2.74% | BRL 3.73 | BRL 3.75 | BRL 3.66 | 2.80K |
| 2026-09-29 | BRL 3.65 | -3.44% | BRL 3.67 | BRL 3.70 | BRL 3.65 | 3.60K |
| 2026-09-28 | BRL 3.78 | +3.85% | BRL 3.71 | BRL 3.81 | BRL 3.63 | 10.30K |
| 2026-09-25 | BRL 3.64 | -1.62% | BRL 3.71 | BRL 3.71 | BRL 3.62 | 2.00K |
| 2026-09-24 | BRL 3.70 | +2.21% | BRL 3.65 | BRL 3.71 | BRL 3.63 | 3.90K |
| 2026-09-23 | BRL 3.62 | -1.09% | BRL 3.61 | BRL 3.65 | BRL 3.61 | 1.10K |
| 2026-09-22 | BRL 3.66 | +1.10% | BRL 3.61 | BRL 3.67 | BRL 3.61 | 1.90K |
| 2026-09-21 | BRL 3.62 | -0.28% | BRL 3.68 | BRL 3.68 | BRL 3.62 | 2.70K |
| 2026-09-18 | BRL 3.63 | -0.82% | BRL 3.61 | BRL 3.63 | BRL 3.61 | 2.10K |
| 2026-09-17 | BRL 3.66 | -0.81% | BRL 3.70 | BRL 3.72 | BRL 3.60 | 15.20K |
| 2026-09-16 | BRL 3.69 | -0.27% | BRL 3.69 | BRL 3.70 | BRL 3.69 | 4.10K |
| 2026-09-15 | BRL 3.70 | +2.21% | BRL 3.61 | BRL 3.70 | BRL 3.61 | 5.70K |
| 2026-09-14 | BRL 3.62 | -0.82% | BRL 3.69 | BRL 3.70 | BRL 3.62 | 4.60K |
| 2026-09-11 | BRL 3.65 | +0.83% | BRL 3.66 | BRL 3.67 | BRL 3.65 | 4.20K |
| 2026-09-10 | BRL 3.62 | 0.00% | BRL 3.62 | BRL 3.65 | BRL 3.61 | 4.00K |
| 2026-09-09 | BRL 3.62 | -2.16% | BRL 3.70 | BRL 3.75 | BRL 3.62 | 11.40K |
| 2026-09-08 | BRL 3.70 | +1.93% | BRL 3.64 | BRL 3.77 | BRL 3.62 | 10.00K |
| 2026-09-04 | BRL 3.63 | -1.89% | BRL 3.70 | BRL 3.70 | BRL 3.62 | 3.20K |
| 2026-09-03 | BRL 3.70 | 0.00% | BRL 3.70 | BRL 3.84 | BRL 3.67 | 4.60K |
| 2026-09-02 | BRL 3.70 | -0.54% | BRL 3.87 | BRL 3.88 | BRL 3.69 | 10.40K |
| 2026-09-01 | BRL 3.72 | -3.12% | BRL 3.97 | BRL 3.97 | BRL 3.69 | 4.10K |
| 2026-08-31 | BRL 3.84 | +4.07% | BRL 3.69 | BRL 3.97 | BRL 3.69 | 3.50K |
| 2026-08-28 | BRL 3.69 | -4.40% | BRL 3.80 | BRL 3.80 | BRL 3.69 | 13.90K |
| 2026-08-27 | BRL 3.86 | -3.26% | BRL 3.91 | BRL 3.99 | BRL 3.86 | 5.90K |
| 2026-08-26 | BRL 3.99 | -2.68% | BRL 4.07 | BRL 4.07 | BRL 3.91 | 4.50K |
| 2026-08-25 | BRL 4.10 | -1.20% | BRL 4.29 | BRL 4.29 | BRL 4.06 | 10.00K |
| 2026-08-24 | BRL 4.15 | +5.33% | BRL 4.15 | BRL 4.15 | BRL 3.95 | 12.60K |
| 2026-08-21 | BRL 3.94 | +3.68% | BRL 3.99 | BRL 4.10 | BRL 3.80 | 16.20K |
| 2026-08-20 | BRL 3.80 | -2.06% | BRL 4.04 | BRL 4.14 | BRL 3.79 | 24.20K |
| 2026-08-19 | BRL 3.88 | +0.78% | BRL 4.00 | BRL 4.37 | BRL 3.77 | 16.20K |
| 2026-08-18 | BRL 3.85 | +6.94% | BRL 3.90 | BRL 4.50 | BRL 3.52 | 90.40K |
| 2026-08-17 | BRL 3.60 | -38.88% | BRL 5.75 | BRL 5.75 | BRL 3.60 | 122.60K |
| 2026-08-14 | BRL 5.89 | -1.83% | BRL 5.89 | BRL 5.89 | BRL 5.89 | 100 |
| 2026-08-13 | BRL 6.00 | +1.69% | BRL 5.90 | BRL 6.00 | BRL 5.70 | 5.56K |
| 2026-08-12 | BRL 5.90 | 0.00% | BRL 5.90 | BRL 6.00 | BRL 5.90 | 1.91K |
| 2026-08-11 | BRL 5.90 | -4.84% | BRL 6.20 | BRL 6.20 | BRL 5.90 | 5.07K |
| 2026-08-10 | BRL 6.20 | +3.33% | BRL 6.00 | BRL 6.20 | BRL 6.00 | 3.24K |
| 2026-08-07 | BRL 6.00 | -4.76% | BRL 6.40 | BRL 6.40 | BRL 6.00 | 10.22K |
| 2026-08-06 | BRL 6.30 | 0.00% | BRL 6.30 | BRL 6.40 | BRL 6.20 | 1.46K |
| 2026-08-05 | BRL 6.30 | -1.56% | BRL 6.50 | BRL 6.50 | BRL 6.20 | 1.39K |
| 2026-08-04 | BRL 6.40 | -1.54% | BRL 6.40 | BRL 6.50 | BRL 6.20 | 13.16K |
| 2026-08-03 | BRL 6.50 | +1.56% | BRL 6.40 | BRL 6.50 | BRL 6.20 | 6.97K |
| 2026-07-31 | BRL 6.40 | 0.00% | BRL 6.30 | BRL 6.40 | BRL 6.30 | 1.26K |
| 2026-07-30 | BRL 6.40 | 0.00% | BRL 6.30 | BRL 6.50 | BRL 6.30 | 1.15K |
| 2026-07-29 | BRL 6.40 | -1.54% | BRL 6.40 | BRL 6.50 | BRL 6.40 | 2.57K |
| 2026-07-28 | BRL 6.50 | 0.00% | BRL 6.50 | BRL 7.00 | BRL 6.30 | 12.09K |
| 2026-07-27 | BRL 6.50 | -1.52% | BRL 6.60 | BRL 6.60 | BRL 6.50 | 2.79K |
| 2026-07-24 | BRL 6.60 | 0.00% | BRL 6.60 | BRL 6.60 | BRL 6.50 | 6.08K |
| 2026-07-23 | BRL 6.60 | 0.00% | BRL 6.60 | BRL 7.00 | BRL 6.50 | 4.34K |
| 2026-07-22 | BRL 6.60 | 0.00% | BRL 6.80 | BRL 7.00 | BRL 6.50 | 3.10K |
| 2026-07-21 | BRL 6.60 | -1.49% | BRL 6.70 | BRL 6.70 | BRL 6.50 | 2.52K |
| 2026-07-20 | BRL 6.70 | -1.47% | BRL 6.90 | BRL 6.90 | BRL 6.60 | 1.96K |
| 2026-07-17 | BRL 6.80 | 0.00% | BRL 6.90 | BRL 6.90 | BRL 6.60 | 6.64K |
| 2026-07-16 | BRL 6.80 | 0.00% | BRL 6.80 | BRL 7.10 | BRL 6.60 | 2.28K |
| 2026-07-15 | BRL 6.80 | -2.86% | BRL 6.90 | BRL 7.00 | BRL 6.80 | 2.85K |
| 2026-07-14 | BRL 7.00 | +1.45% | BRL 6.80 | BRL 7.10 | BRL 6.60 | 4.59K |
| 2026-07-13 | BRL 6.90 | -1.43% | BRL 7.10 | BRL 7.10 | BRL 6.80 | 2.71K |
| 2026-07-10 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.10 | BRL 6.60 | 3.44K |
| 2026-07-09 | BRL 7.00 | 0.00% | BRL 6.80 | BRL 7.20 | BRL 6.60 | 10.14K |
| 2026-07-08 | BRL 7.00 | +2.94% | BRL 6.80 | BRL 7.10 | BRL 6.80 | 1.80K |
| 2026-07-07 | BRL 6.80 | 0.00% | BRL 6.80 | BRL 7.20 | BRL 6.70 | 6.28K |
| 2026-07-06 | BRL 6.80 | +3.03% | BRL 6.70 | BRL 7.30 | BRL 6.70 | 13.41K |
| 2026-07-03 | BRL 6.60 | -4.35% | BRL 7.20 | BRL 7.20 | BRL 6.40 | 18.78K |
| 2026-07-02 | BRL 6.90 | -2.82% | BRL 7.00 | BRL 7.20 | BRL 6.90 | 1.92K |
| 2026-07-01 | BRL 7.10 | -1.39% | BRL 7.30 | BRL 7.30 | BRL 7.00 | 12.21K |
| 2026-06-30 | BRL 7.20 | -1.37% | BRL 7.20 | BRL 7.30 | BRL 7.10 | 2.71K |
| 2026-06-29 | BRL 7.30 | 0.00% | BRL 7.20 | BRL 7.40 | BRL 7.10 | 3.50K |
| 2026-06-26 | BRL 7.30 | 0.00% | BRL 7.30 | BRL 7.30 | BRL 7.20 | 1.64K |
| 2026-06-25 | BRL 7.30 | -2.67% | BRL 7.40 | BRL 7.60 | BRL 7.10 | 7.99K |
| 2026-06-24 | BRL 7.50 | -1.32% | BRL 7.30 | BRL 7.60 | BRL 7.30 | 2.60K |
| 2026-06-23 | BRL 7.60 | +4.11% | BRL 7.50 | BRL 7.60 | BRL 7.40 | 4.55K |
| 2026-06-22 | BRL 7.30 | -2.67% | BRL 7.30 | BRL 7.40 | BRL 7.30 | 1.05K |
| 2026-06-19 | BRL 7.50 | 0.00% | BRL 7.40 | BRL 7.50 | BRL 7.30 | 1.95K |
| 2026-06-18 | BRL 7.50 | -1.32% | BRL 7.40 | BRL 7.60 | BRL 7.40 | 3.17K |
| 2026-06-17 | BRL 7.60 | 0.00% | BRL 7.40 | BRL 7.60 | BRL 7.30 | 8.08K |
| 2026-06-16 | BRL 7.60 | +2.70% | BRL 7.60 | BRL 7.60 | BRL 7.50 | 4.14K |
| 2026-06-15 | BRL 7.40 | -1.33% | BRL 7.40 | BRL 7.70 | BRL 7.40 | 4.11K |
| 2026-06-12 | BRL 7.50 | -1.32% | BRL 7.70 | BRL 7.70 | BRL 7.50 | 7.94K |
| 2026-06-11 | BRL 7.60 | -2.56% | BRL 7.70 | BRL 9.00 | BRL 7.50 | 28.47K |
| 2026-06-10 | BRL 7.80 | -2.50% | BRL 7.70 | BRL 8.00 | BRL 7.60 | 3.77K |
| 2026-06-09 | BRL 8.00 | +2.56% | BRL 7.90 | BRL 8.00 | BRL 7.60 | 4.46K |
| 2026-06-08 | BRL 7.80 | +4.00% | BRL 7.50 | BRL 7.90 | BRL 7.50 | 9.16K |
| 2026-06-05 | BRL 7.50 | -3.85% | BRL 7.90 | BRL 7.90 | BRL 7.50 | 950 |
| 2026-06-03 | BRL 7.80 | +2.63% | BRL 7.50 | BRL 8.00 | BRL 7.40 | 2.79K |
| 2026-06-02 | BRL 7.60 | +2.70% | BRL 7.30 | BRL 7.60 | BRL 7.30 | 3.30K |
| 2026-06-01 | BRL 7.40 | 0.00% | BRL 7.40 | BRL 7.60 | BRL 7.30 | 2.88K |
| 2026-05-29 | BRL 7.40 | -3.90% | BRL 7.60 | BRL 7.60 | BRL 7.40 | 2.30K |
| 2026-05-28 | BRL 7.70 | +2.67% | BRL 7.50 | BRL 7.70 | BRL 7.40 | 2.77K |
| 2026-05-27 | BRL 7.50 | 0.00% | BRL 7.60 | BRL 7.80 | BRL 7.40 | 4.79K |