Lupatech S.A. LUPA3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 3,65-0,10 (-%2,67)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | BRL 7,50 | -%2,60 | BRL 7,70 | BRL 8,20 | BRL 7,50 | 5,34K |