Skip to main content
Lupatech S.A. (BVMF:LUPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.170
-0.030 (-2.50%)
At close: Mar 6, 2026

Lupatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.181.181.161.171.17-2.50%33,700
Mar 5, 20261.181.211.181.201.20-34,500
Mar 4, 20261.201.211.171.201.20-192,300
Mar 3, 20261.201.201.161.201.20-1.64%142,400
Mar 2, 20261.241.241.191.221.22-0.81%83,300
Feb 27, 20261.211.251.191.231.230.82%99,600
Feb 26, 20261.191.221.181.221.221.67%50,800
Feb 25, 20261.191.221.191.201.20-1.64%8,800
Feb 24, 20261.201.231.181.221.221.67%77,700
Feb 23, 20261.221.221.171.201.20-1.64%50,900
Feb 20, 20261.181.231.181.221.223.39%63,600
Feb 19, 20261.191.211.161.181.180.85%68,300
Feb 18, 20261.181.261.161.171.17-0.85%128,800
Feb 13, 20261.141.181.121.181.182.61%69,300
Feb 12, 20261.151.151.131.151.15-22,100
Feb 11, 20261.161.171.151.151.15-43,600
Feb 10, 20261.151.161.131.151.15-0.86%39,600
Feb 9, 20261.161.161.141.161.16-67,400
Feb 6, 20261.141.161.101.161.16-185,100
Feb 5, 20261.131.171.131.161.16-0.85%21,700
Feb 4, 20261.211.211.131.171.17-1.68%178,100
Feb 3, 20261.201.201.171.191.19-104,500
Feb 2, 20261.181.201.171.191.19-13,000
Jan 30, 20261.221.221.171.191.19-0.83%94,400
Jan 29, 20261.261.281.181.201.20-4.00%237,300
Jan 28, 20261.291.311.251.251.25-3.10%113,700
Jan 27, 20261.311.331.261.291.29-1.53%276,100
Jan 26, 20261.311.331.241.311.311.55%330,400
Jan 23, 20261.341.351.211.291.29-2.27%398,200
Jan 22, 20261.391.431.261.321.32-6.38%718,300
Jan 21, 20261.241.441.241.411.4113.71%851,900
Jan 20, 20261.191.251.181.241.244.20%282,800
Jan 19, 20261.161.251.101.191.194.39%152,100
Jan 16, 20261.021.241.021.141.1411.76%579,200
Jan 15, 20261.031.090.991.021.020.99%180,600
Jan 14, 20261.051.051.001.011.01-2.88%72,400
Jan 13, 20261.111.111.001.041.04-3.70%232,500
Jan 12, 20260.901.110.901.081.0820.00%705,700
Jan 9, 20260.890.930.870.900.902.27%104,700
Jan 8, 20260.880.900.880.880.881.15%20,800
Jan 7, 20260.900.910.870.870.87-2.25%67,000
Jan 6, 20260.920.940.880.890.89-3.26%236,600
Jan 5, 20260.950.980.920.920.92-1.08%144,700
Jan 2, 20261.011.030.920.930.93-7.00%174,000
Dec 30, 20250.991.030.921.001.003.09%474,300
Dec 29, 20250.951.030.910.970.9719.75%1,062,500
Dec 26, 20250.800.810.780.810.811.25%63,000
Dec 23, 20250.790.820.780.800.80-119,100
Dec 22, 20250.810.810.790.800.80-85,400
Dec 19, 20250.810.810.790.800.801.27%24,200
Dec 18, 20250.810.820.790.790.79-3.66%29,500
Dec 17, 20250.820.820.790.820.82-46,700
Dec 16, 20250.820.830.800.820.82-1.20%50,900
Dec 15, 20250.830.830.810.830.832.47%84,700
Dec 12, 20250.820.830.810.810.81-1.22%52,400
Dec 11, 20250.830.840.810.820.82-1.20%124,100
Dec 10, 20250.850.860.830.830.83-2.35%110,300
Dec 9, 20250.850.860.840.850.85-30,000
Dec 8, 20250.860.860.850.850.85-1.16%36,400
Dec 5, 20250.860.880.850.860.86-2.27%104,400
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