Skip to main content
Lupatech S.A. (BVMF:LUPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.860
-0.020 (-2.27%)
Dec 5, 2025, 5:31 PM GMT-3

Lupatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.880.850.87--1.14%78,600
Dec 4, 20250.880.880.870.880.88-19,600
Dec 3, 20250.860.880.860.880.88-44,300
Dec 2, 20250.890.890.850.880.881.15%54,200
Dec 1, 20250.890.890.860.870.87-2.25%6,900
Nov 28, 20250.880.890.860.890.89-21,100
Nov 27, 20250.860.890.850.890.891.14%125,400
Nov 26, 20250.850.880.850.880.883.53%53,700
Nov 25, 20250.860.870.850.850.85-1.16%73,100
Nov 24, 20250.870.870.860.860.86-68,400
Nov 21, 20250.880.890.860.860.86-2.27%199,100
Nov 19, 20250.890.890.880.880.88-5,400
Nov 18, 20250.880.890.880.880.88-1.12%35,800
Nov 17, 20250.890.900.880.890.89-29,500
Nov 14, 20250.900.900.890.890.89-1.11%17,700
Nov 13, 20250.900.910.890.900.90-107,200
Nov 12, 20250.890.910.890.900.90-75,000
Nov 11, 20250.890.910.890.900.90-59,900
Nov 10, 20250.900.910.890.900.90-38,000
Nov 7, 20250.910.910.900.900.90-24,300
Nov 6, 20250.900.910.900.900.90-31,700
Nov 5, 20250.910.910.900.900.90-36,100
Nov 4, 20250.900.910.900.900.90-26,500
Nov 3, 20250.900.910.900.900.90-40,200
Oct 31, 20250.930.930.900.900.90-1.10%78,700
Oct 30, 20250.910.920.900.910.91-62,000
Oct 29, 20250.900.920.900.910.91-160,100
Oct 28, 20250.900.940.900.910.912.25%141,800
Oct 27, 20250.900.910.890.890.89-1.11%62,500
Oct 24, 20250.910.920.900.900.90-2.17%29,200
Oct 23, 20250.920.940.910.920.921.10%42,400
Oct 22, 20250.920.930.910.910.91-1.09%20,700
Oct 21, 20250.910.930.900.920.921.10%48,100
Oct 20, 20250.910.920.910.910.91-45,000
Oct 17, 20250.920.940.900.910.91-107,400
Oct 16, 20250.960.960.900.910.91-4.21%322,400
Oct 15, 20250.950.960.950.950.95-1.04%12,400
Oct 14, 20250.950.960.930.960.961.05%84,000
Oct 13, 20250.970.970.950.950.95-2.06%127,700
Oct 10, 20250.970.990.960.970.97-1.02%71,900
Oct 9, 20250.970.980.960.980.981.03%58,700
Oct 8, 20250.970.980.960.970.97-32,700
Oct 7, 20250.980.990.970.970.97-1.02%54,400
Oct 6, 20251.001.000.980.980.98-2.00%62,800
Oct 3, 20251.011.010.991.001.00-0.99%56,400
Oct 2, 20251.021.020.981.011.01-0.98%82,900
Oct 1, 20251.101.101.011.021.02-6.42%346,100
Sep 30, 20251.111.121.091.091.09-1.80%89,800
Sep 29, 20251.111.121.111.111.11-41,600
Sep 26, 20251.101.131.101.111.111.83%104,900
Sep 25, 20251.131.141.091.091.09-1.80%159,700
Sep 24, 20251.141.141.111.111.11-1.77%71,300
Sep 23, 20251.121.141.121.131.130.89%15,400
Sep 22, 20251.131.141.121.121.12-0.88%35,300
Sep 19, 20251.131.131.111.131.13-37,000
Sep 18, 20251.151.151.121.131.13-121,000
Sep 17, 20251.141.141.131.131.13-27,900
Sep 16, 20251.141.151.131.131.13-52,400
Sep 15, 20251.141.151.131.131.13-0.88%12,800
Sep 12, 20251.141.141.131.141.14-0.87%28,800
Sep 11, 20251.151.161.131.151.15-59,800
Sep 10, 20251.151.161.131.151.151.77%181,600
Sep 9, 20251.151.161.131.131.13-31,100
Sep 8, 20251.131.151.131.131.13-0.88%74,800
Sep 5, 20251.141.171.141.141.140.88%54,900
Sep 4, 20251.141.151.131.131.13-61,700
Sep 3, 20251.151.171.131.131.13-2.59%99,200
Sep 2, 20251.171.171.141.161.16-1.69%249,600
Sep 1, 20251.191.211.171.181.18-0.84%82,200
Aug 29, 20251.171.221.171.191.191.71%66,300
Aug 28, 20251.171.191.171.171.17-0.85%32,100
Aug 27, 20251.181.181.161.181.18-37,200
Aug 26, 20251.171.191.161.181.18-69,700
Aug 25, 20251.161.191.151.181.183.51%118,400
Aug 22, 20251.171.201.141.141.14-1.72%197,300
Aug 21, 20251.191.251.161.161.16-293,600
Aug 20, 20251.271.291.161.161.16-7.20%257,400
Aug 19, 20251.241.401.231.251.258.70%1,086,100
Aug 18, 20251.141.171.141.151.15-14,600
Aug 15, 20251.171.171.141.151.15-1.71%9,800
Aug 14, 20251.161.171.151.171.170.86%112,900
Aug 13, 20251.151.161.141.161.161.75%21,100
Aug 12, 20251.141.151.141.141.14-25,400
Aug 11, 20251.151.151.141.141.14-0.87%78,300
Aug 8, 20251.161.171.151.151.15-0.86%62,400
Aug 7, 20251.161.171.151.161.16-0.85%22,200
Aug 6, 20251.171.171.161.171.171.74%20,600
Aug 5, 20251.171.171.151.151.15-7,000
Aug 4, 20251.161.171.151.151.15-1.71%78,200
Aug 1, 20251.161.171.161.171.170.86%11,600
Jul 31, 20251.171.171.161.161.16-11,700
Jul 30, 20251.151.171.151.161.16-27,000
Jul 29, 20251.171.171.151.161.16-13,000
Jul 28, 20251.161.171.161.161.16-5,700
Jul 25, 20251.191.191.161.161.16-1.69%17,100
Jul 24, 20251.171.191.161.181.180.85%22,700
Jul 23, 20251.171.191.151.171.17-20,500
Jul 22, 20251.191.191.171.171.17-1.68%3,700
Jul 21, 20251.151.201.151.191.192.59%24,500
Jul 18, 20251.171.181.151.161.16-70,800