Lupatech S.A. (BVMF:LUPA3)
Brazil · Delayed Price · Currency is BRL 4.360
-0.190 (-4.18%)
Oct 28, 2026, 10:03 AM GMT-3
Lupatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | -4.18% | 1,500 |
| Oct 27, 2026 | 4.18 | 5.46 | 4.18 | 4.55 | 4.55 | 10.17% | 33,100 |
| Oct 26, 2026 | 4.40 | 4.40 | 4.00 | 4.13 | 4.13 | -16.40% | 15,300 |
| Oct 23, 2026 | 4.90 | 5.50 | 4.60 | 4.94 | 4.94 | 1.65% | 58,700 |
| Oct 22, 2026 | 5.30 | 5.89 | 4.83 | 4.86 | 4.86 | -6.54% | 124,500 |
| Oct 21, 2026 | 4.51 | 5.75 | 4.51 | 5.20 | 5.20 | 20.09% | 103,700 |
| Oct 20, 2026 | 4.24 | 4.60 | 4.24 | 4.33 | 4.33 | 2.12% | 1,800 |
| Oct 19, 2026 | 4.34 | 4.75 | 3.99 | 4.24 | 4.24 | 0.95% | 23,400 |
| Oct 16, 2026 | 4.36 | 4.46 | 4.19 | 4.20 | 4.20 | -3.45% | 11,600 |
| Oct 15, 2026 | 4.80 | 4.80 | 4.16 | 4.35 | 4.35 | -9.38% | 15,900 |
| Oct 14, 2026 | 4.79 | 5.50 | 4.79 | 4.80 | 4.80 | 0.42% | 43,000 |
| Oct 13, 2026 | 4.13 | 5.86 | 4.13 | 4.78 | 4.78 | 15.74% | 51,800 |
| Oct 9, 2026 | 3.80 | 4.17 | 3.80 | 4.13 | 4.13 | 4.56% | 14,600 |
| Oct 8, 2026 | 3.81 | 3.95 | 3.75 | 3.95 | 3.95 | 0.51% | 4,900 |
| Oct 7, 2026 | 4.00 | 4.08 | 3.80 | 3.93 | 3.93 | -1.75% | 8,600 |
| Oct 6, 2026 | 3.86 | 4.00 | 3.66 | 4.00 | 4.00 | 4.17% | 15,200 |
| Oct 5, 2026 | 3.82 | 4.10 | 3.82 | 3.84 | 3.84 | 0.52% | 12,000 |
| Oct 2, 2026 | 3.74 | 3.84 | 3.70 | 3.82 | 3.82 | 4.66% | 15,400 |
| Oct 1, 2026 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -2.67% | 3,100 |
| Sep 30, 2026 | 3.73 | 3.76 | 3.66 | 3.75 | 3.75 | 2.74% | 2,800 |
| Sep 29, 2026 | 3.67 | 3.70 | 3.65 | 3.65 | 3.65 | -3.44% | 3,600 |
| Sep 28, 2026 | 3.71 | 3.81 | 3.63 | 3.78 | 3.78 | 3.85% | 10,000 |
| Sep 25, 2026 | 3.71 | 3.71 | 3.62 | 3.64 | 3.64 | -1.62% | 2,000 |
| Sep 24, 2026 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | 2.21% | 3,900 |
| Sep 23, 2026 | 3.61 | 3.65 | 3.61 | 3.62 | 3.62 | -1.09% | 700 |
| Sep 22, 2026 | 3.61 | 3.67 | 3.61 | 3.66 | 3.66 | 1.10% | 1,900 |
| Sep 21, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -0.28% | 2,000 |
| Sep 18, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | -0.82% | 2,100 |
| Sep 17, 2026 | 3.70 | 3.72 | 3.60 | 3.66 | 3.66 | -0.81% | 15,200 |
| Sep 16, 2026 | 3.69 | 3.70 | 3.69 | 3.69 | 3.69 | -0.27% | 4,100 |
| Sep 15, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 2.21% | 5,700 |
| Sep 14, 2026 | 3.69 | 3.70 | 3.62 | 3.62 | 3.62 | -0.82% | 4,600 |
| Sep 11, 2026 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | 0.83% | 4,200 |
| Sep 10, 2026 | 3.62 | 3.65 | 3.61 | 3.62 | 3.62 | - | 3,800 |
| Sep 9, 2026 | 3.70 | 3.75 | 3.62 | 3.62 | 3.62 | -2.16% | 11,400 |
| Sep 8, 2026 | 3.64 | 3.77 | 3.62 | 3.70 | 3.70 | 1.93% | 9,800 |
| Sep 4, 2026 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | -1.89% | 3,100 |
| Sep 3, 2026 | 3.70 | 3.84 | 3.67 | 3.70 | 3.70 | - | 4,200 |
| Sep 2, 2026 | 3.87 | 3.88 | 3.69 | 3.70 | 3.70 | -0.54% | 10,400 |
| Sep 1, 2026 | 3.97 | 3.97 | 3.69 | 3.72 | 3.72 | -3.12% | 3,800 |
| Aug 31, 2026 | 3.69 | 3.97 | 3.69 | 3.84 | 3.84 | 4.07% | 3,500 |
| Aug 28, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -4.40% | 13,900 |
| Aug 27, 2026 | 3.91 | 3.99 | 3.86 | 3.86 | 3.86 | -3.26% | 5,900 |
| Aug 26, 2026 | 4.07 | 4.07 | 3.91 | 3.99 | 3.99 | -2.68% | 4,500 |
| Aug 25, 2026 | 4.29 | 4.29 | 4.06 | 4.10 | 4.10 | -1.20% | 9,900 |
| Aug 24, 2026 | 4.15 | 4.15 | 3.95 | 4.15 | 4.15 | 5.33% | 12,600 |
| Aug 21, 2026 | 3.99 | 4.10 | 3.80 | 3.94 | 3.94 | 3.68% | 16,200 |
| Aug 20, 2026 | 4.04 | 4.14 | 3.79 | 3.80 | 3.80 | -2.06% | 23,900 |
| Aug 19, 2026 | 4.00 | 4.37 | 3.77 | 3.88 | 3.88 | 0.78% | 15,200 |
| Aug 18, 2026 | 3.90 | 4.50 | 3.52 | 3.85 | 3.85 | 6.94% | 90,000 |