Lupatech S.A. (BVMF:LUPA3)
Brazil · Delayed Price · Currency is BRL 1.160
-0.010 (-0.85%)
Aug 7, 2025, 3:18 PM GMT-3
Lupatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 8,100 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 20,600 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 7,000 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 79,800 |
| Aug 1, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 12,500 |
| Jul 31, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 15,700 |
| Jul 30, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 27,200 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 15,000 |
| Jul 28, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 9,200 |
| Jul 25, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 17,100 |
| Jul 24, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 22,700 |
| Jul 23, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 20,500 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 3,700 |
| Jul 21, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 24,500 |
| Jul 18, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 71,500 |
| Jul 17, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 103,900 |
| Jul 16, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 12,500 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 33,700 |
| Jul 14, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 49,900 |
| Jul 11, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 92,000 |
| Jul 10, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 53,200 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 78,400 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 23,500 |
| Jul 7, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 18,500 |
| Jul 4, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 18,200 |
| Jul 3, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | - | 39,200 |
| Jul 2, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 54,400 |
| Jul 1, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | - | 21,000 |
| Jun 30, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 52,500 |
| Jun 27, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 14,400 |
| Jun 26, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 28,600 |
| Jun 25, 2025 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | - | 40,400 |
| Jun 24, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 117,000 |
| Jun 23, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 119,600 |
| Jun 20, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 24,300 |
| Jun 18, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 16,000 |
| Jun 17, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 40,200 |
| Jun 16, 2025 | 1.21 | 1.29 | 1.19 | 1.23 | 1.23 | 1.65% | 80,000 |
| Jun 13, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 51,700 |
| Jun 12, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | - | 51,400 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | - | 18,900 |
| Jun 10, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 46,100 |
| Jun 9, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 60,700 |
| Jun 6, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 38,600 |
| Jun 5, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 65,100 |
| Jun 4, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 64,400 |
| Jun 3, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 61,700 |
| Jun 2, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 15,700 |
| May 30, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 45,400 |
| May 29, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 47,900 |