Lupatech S.A. (BVMF:LUPA3)
Brazil · Delayed Price · Currency is BRL 3.660
-0.030 (-0.81%)
Sep 17, 2026, 3:58 PM GMT-3
Lupatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.72 | 3.72 | 3.60 | 3.67 | - | -0.54% | 12,100 |
| 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 | - | 4,600 |
| 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% | 24,200 |
| Aug 19, 2026 | 4.00 | 4.37 | 3.77 | 3.88 | 3.88 | 0.78% | 16,200 |
| Aug 18, 2026 | 3.90 | 4.50 | 3.52 | 3.85 | 3.85 | 6.94% | 90,400 |
| Aug 17, 2026 | 5.75 | 5.75 | 3.60 | 3.60 | 3.60 | -38.88% | 122,600 |
| Aug 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.83% | 100 |
| Aug 13, 2026 | 5.90 | 6.00 | 5.70 | 6.00 | 6.00 | 1.69% | 5,570 |
| Aug 12, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 1,900 |
| Aug 11, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 4,830 |
| Aug 10, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 3,240 |
| Aug 7, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -4.76% | 10,220 |
| Aug 6, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 1,460 |
| Aug 5, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 1,390 |
| Aug 4, 2026 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | -1.54% | 13,160 |
| Aug 3, 2026 | 6.40 | 6.50 | 6.20 | 6.50 | 6.50 | 1.56% | 6,900 |
| Jul 31, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 1,260 |
| Jul 30, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | - | 1,150 |
| Jul 29, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 2,480 |
| Jul 28, 2026 | 6.50 | 7.00 | 6.30 | 6.50 | 6.50 | - | 12,090 |
| Jul 27, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 2,790 |
| Jul 24, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 6,080 |
| Jul 23, 2026 | 6.60 | 7.00 | 6.50 | 6.60 | 6.60 | - | 4,340 |
| Jul 22, 2026 | 6.80 | 7.00 | 6.50 | 6.60 | 6.60 | - | 3,090 |
| Jul 21, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 2,070 |
| Jul 20, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 1,960 |
| Jul 17, 2026 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | - | 6,640 |
| Jul 16, 2026 | 6.80 | 7.10 | 6.60 | 6.80 | 6.80 | - | 2,080 |
| Jul 15, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 2,750 |
| Jul 14, 2026 | 6.80 | 7.10 | 6.60 | 7.00 | 7.00 | 1.45% | 4,570 |
| Jul 13, 2026 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 2,700 |
| Jul 10, 2026 | 7.00 | 7.10 | 6.60 | 7.00 | 7.00 | - | 3,440 |
| Jul 9, 2026 | 6.80 | 7.20 | 6.60 | 7.00 | 7.00 | - | 10,120 |