Lupatech S.A. (BVMF:LUPA3)
Brazil · Delayed Price · Currency is BRL 0.9100
0.00 (0.00%)
Oct 29, 2025, 5:05 PM GMT-3
Lupatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | - | 160,100 |
| Oct 28, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 2.25% | 144,300 |
| Oct 27, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 62,700 |
| Oct 24, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 30,100 |
| Oct 23, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 42,400 |
| Oct 22, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 20,700 |
| Oct 21, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 48,100 |
| Oct 20, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 45,000 |
| Oct 17, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | - | 110,400 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -4.21% | 322,800 |
| Oct 15, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 13,400 |
| Oct 14, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 84,100 |
| Oct 13, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 127,700 |
| Oct 10, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 82,300 |
| Oct 9, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 58,700 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 40,000 |
| Oct 7, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 54,400 |
| Oct 6, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 67,800 |
| Oct 3, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 58,400 |
| Oct 2, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 87,900 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -6.42% | 346,800 |
| Sep 30, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 89,800 |
| Sep 29, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 44,600 |
| Sep 26, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 1.83% | 104,900 |
| Sep 25, 2025 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 165,900 |
| Sep 24, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 75,100 |
| Sep 23, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 15,400 |
| Sep 22, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 36,300 |
| Sep 19, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 37,800 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 121,600 |
| Sep 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 49,600 |
| Sep 16, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 54,900 |
| Sep 15, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 12,800 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 30,400 |
| Sep 11, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 70,200 |
| Sep 10, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 181,600 |
| Sep 9, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | - | 35,600 |
| Sep 8, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 74,900 |
| Sep 5, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | 54,900 |
| Sep 4, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 75,400 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 125,400 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 250,400 |
| Sep 1, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 84,500 |
| Aug 29, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 66,800 |
| Aug 28, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 32,100 |
| Aug 27, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 37,200 |
| Aug 26, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 72,100 |
| Aug 25, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 118,700 |
| Aug 22, 2025 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 213,200 |
| Aug 21, 2025 | 1.19 | 1.25 | 1.16 | 1.16 | 1.16 | - | 303,800 |