Lupatech S.A. (BVMF:LUPA3)
Brazil · Delayed Price · Currency is BRL 1.170
-0.030 (-2.50%)
At close: Mar 6, 2026
Lupatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 33,700 |
| Mar 5, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | - | 34,500 |
| Mar 4, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | - | 192,300 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 142,400 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 83,300 |
| Feb 27, 2026 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 99,600 |
| Feb 26, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 50,800 |
| Feb 25, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 8,800 |
| Feb 24, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 77,700 |
| Feb 23, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 50,900 |
| Feb 20, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 63,600 |
| Feb 19, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 68,300 |
| Feb 18, 2026 | 1.18 | 1.26 | 1.16 | 1.17 | 1.17 | -0.85% | 128,800 |
| Feb 13, 2026 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 69,300 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 22,100 |
| Feb 11, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 43,600 |
| Feb 10, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 39,600 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 67,400 |
| Feb 6, 2026 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | - | 185,100 |
| Feb 5, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 21,700 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 178,100 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 104,500 |
| Feb 2, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | - | 13,000 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 94,400 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.18 | 1.20 | 1.20 | -4.00% | 237,300 |
| Jan 28, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 113,700 |
| Jan 27, 2026 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -1.53% | 276,100 |
| Jan 26, 2026 | 1.31 | 1.33 | 1.24 | 1.31 | 1.31 | 1.55% | 330,400 |
| Jan 23, 2026 | 1.34 | 1.35 | 1.21 | 1.29 | 1.29 | -2.27% | 398,200 |
| Jan 22, 2026 | 1.39 | 1.43 | 1.26 | 1.32 | 1.32 | -6.38% | 718,300 |
| Jan 21, 2026 | 1.24 | 1.44 | 1.24 | 1.41 | 1.41 | 13.71% | 851,900 |
| Jan 20, 2026 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 282,800 |
| Jan 19, 2026 | 1.16 | 1.25 | 1.10 | 1.19 | 1.19 | 4.39% | 152,100 |
| Jan 16, 2026 | 1.02 | 1.24 | 1.02 | 1.14 | 1.14 | 11.76% | 579,200 |
| Jan 15, 2026 | 1.03 | 1.09 | 0.99 | 1.02 | 1.02 | 0.99% | 180,600 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 72,400 |
| Jan 13, 2026 | 1.11 | 1.11 | 1.00 | 1.04 | 1.04 | -3.70% | 232,500 |
| Jan 12, 2026 | 0.90 | 1.11 | 0.90 | 1.08 | 1.08 | 20.00% | 705,700 |
| Jan 9, 2026 | 0.89 | 0.93 | 0.87 | 0.90 | 0.90 | 2.27% | 104,700 |
| Jan 8, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 20,800 |
| Jan 7, 2026 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -2.25% | 67,000 |
| Jan 6, 2026 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -3.26% | 236,600 |
| Jan 5, 2026 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -1.08% | 144,700 |
| Jan 2, 2026 | 1.01 | 1.03 | 0.92 | 0.93 | 0.93 | -7.00% | 174,000 |
| Dec 30, 2025 | 0.99 | 1.03 | 0.92 | 1.00 | 1.00 | 3.09% | 474,300 |
| Dec 29, 2025 | 0.95 | 1.03 | 0.91 | 0.97 | 0.97 | 19.75% | 1,062,500 |
| Dec 26, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 1.25% | 63,000 |
| Dec 23, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | - | 119,100 |
| Dec 22, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 85,400 |
| Dec 19, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 24,200 |