Lupatech S.A. (BVMF:LUPA3)
Brazil · Delayed Price · Currency is BRL 0.8800
0.00 (0.00%)
Nov 19, 2025, 5:36 PM GMT-3
Lupatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 5,400 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 35,800 |
| Nov 17, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 29,500 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 17,700 |
| Nov 13, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 107,200 |
| Nov 12, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 75,000 |
| Nov 11, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 59,900 |
| Nov 10, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 38,000 |
| Nov 7, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 24,300 |
| Nov 6, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 31,700 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 36,100 |
| Nov 4, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 26,500 |
| Nov 3, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 40,200 |
| Oct 31, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 78,700 |
| Oct 30, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 62,000 |
| 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% | 141,800 |
| Oct 27, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 62,500 |
| Oct 24, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 29,200 |
| 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 | - | 107,400 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -4.21% | 322,400 |
| Oct 15, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 12,400 |
| Oct 14, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 84,000 |
| 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% | 71,900 |
| 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 | - | 32,700 |
| 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% | 62,800 |
| Oct 3, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 56,400 |
| Oct 2, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 82,900 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -6.42% | 346,100 |
| 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 | - | 41,600 |
| 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% | 159,700 |
| Sep 24, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 71,300 |
| 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% | 35,300 |
| Sep 19, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 37,000 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 121,000 |
| Sep 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 27,900 |
| Sep 16, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 52,400 |
| 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% | 28,800 |
| Sep 11, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 59,800 |