Urca Prime Renda Fundo De Investimento Imobiliario - FII (BVMF:URPR11)
Brazil · Delayed Price · Currency is BRL 32.87
-0.57 (-1.70%)
At close: Aug 13, 2025, 4:55 PM GMT-3
Lumos Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.89 | 32.99 | 32.65 | 32.69 | - | -0.55% | 3,005 |
| Aug 13, 2025 | 33.44 | 33.49 | 32.85 | 32.87 | - | -1.70% | 32,510 |
| Aug 12, 2025 | 33.79 | 33.92 | 33.22 | 33.44 | - | -1.07% | 28,075 |
| Aug 11, 2025 | 34.15 | 34.22 | 33.77 | 33.80 | - | -0.29% | 33,320 |
| Aug 8, 2025 | 33.65 | 34.23 | 33.50 | 33.90 | - | - | 23,288 |
| Aug 7, 2025 | 33.75 | 34.00 | 33.63 | 33.90 | - | 0.44% | 38,174 |
| Aug 6, 2025 | 34.05 | 34.50 | 33.50 | 33.75 | - | -0.88% | 33,694 |
| Aug 5, 2025 | 35.00 | 35.05 | 33.80 | 34.05 | - | -3.05% | 50,071 |
| Aug 4, 2025 | 36.32 | 36.42 | 34.55 | 35.12 | - | -3.30% | 59,615 |
| Aug 1, 2025 | 37.62 | 37.86 | 36.27 | 36.32 | - | -6.27% | 51,968 |
| Jul 31, 2025 | 38.90 | 38.96 | 38.63 | 38.75 | - | -0.26% | 28,995 |
| Jul 30, 2025 | 38.86 | 38.86 | 38.61 | 38.85 | - | -0.03% | 13,008 |
| Jul 29, 2025 | 38.63 | 38.93 | 38.58 | 38.86 | - | 0.60% | 14,662 |
| Jul 28, 2025 | 39.37 | 39.37 | 38.57 | 38.63 | - | -0.90% | 14,451 |
| Jul 25, 2025 | 38.90 | 39.33 | 38.83 | 38.98 | - | 0.59% | 10,979 |
| Jul 24, 2025 | 38.70 | 39.00 | 38.55 | 38.75 | - | 0.13% | 19,512 |
| Jul 23, 2025 | 39.33 | 39.57 | 38.55 | 38.70 | - | -2.03% | 36,764 |
| Jul 22, 2025 | 39.76 | 39.79 | 39.41 | 39.50 | - | -0.70% | 25,645 |
| Jul 21, 2025 | 39.76 | 39.85 | 39.76 | 39.78 | - | -0.10% | 20,021 |
| Jul 18, 2025 | 39.88 | 39.88 | 39.73 | 39.82 | - | -0.15% | 14,209 |
| Jul 17, 2025 | 39.96 | 39.96 | 39.80 | 39.88 | - | 0.10% | 29,714 |
| Jul 16, 2025 | 39.82 | 39.93 | 39.82 | 39.84 | - | 0.05% | 17,043 |
| Jul 15, 2025 | 39.90 | 39.96 | 39.80 | 39.82 | - | 0.05% | 18,460 |
| Jul 14, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | - | -0.13% | 21,608 |
| Jul 11, 2025 | 39.82 | 39.95 | 39.68 | 39.85 | - | 0.15% | 21,998 |
| Jul 10, 2025 | 39.88 | 40.01 | 39.70 | 39.79 | - | -0.25% | 25,231 |
| Jul 9, 2025 | 39.93 | 39.97 | 39.86 | 39.89 | - | -0.20% | 12,656 |
| Jul 8, 2025 | 40.00 | 40.30 | 39.90 | 39.97 | - | -0.03% | 15,658 |
| Jul 7, 2025 | 40.03 | 40.10 | 39.79 | 39.98 | - | -0.12% | 23,052 |
| Jul 4, 2025 | 40.25 | 40.25 | 39.90 | 40.03 | - | 0.08% | 16,616 |
| Jul 3, 2025 | 39.79 | 40.26 | 39.78 | 40.00 | - | 0.28% | 22,675 |
| Jul 2, 2025 | 40.08 | 40.17 | 39.70 | 39.89 | - | -0.97% | 20,373 |
| Jul 1, 2025 | 39.99 | 40.50 | 39.50 | 40.28 | - | -0.17% | 41,763 |
| Jun 30, 2025 | 40.98 | 40.98 | 40.35 | 40.35 | - | -1.59% | 35,476 |
| Jun 27, 2025 | 40.46 | 41.00 | 40.20 | 41.00 | - | 1.33% | 22,392 |
| Jun 26, 2025 | 40.50 | 40.81 | 40.40 | 40.46 | - | -0.10% | 17,327 |
| Jun 25, 2025 | 40.15 | 40.91 | 40.10 | 40.50 | - | 0.90% | 21,651 |
| Jun 24, 2025 | 40.07 | 40.35 | 40.01 | 40.14 | - | 0.17% | 16,849 |
| Jun 23, 2025 | 40.10 | 40.40 | 40.00 | 40.07 | - | -0.12% | 19,153 |
| Jun 20, 2025 | 40.10 | 40.42 | 40.00 | 40.12 | - | -0.32% | 18,561 |
| Jun 18, 2025 | 39.90 | 40.40 | 39.81 | 40.25 | - | 1.08% | 22,786 |
| Jun 17, 2025 | 39.90 | 40.00 | 39.73 | 39.82 | - | -0.28% | 25,468 |
| Jun 16, 2025 | 40.00 | 40.00 | 39.51 | 39.93 | - | -0.40% | 37,088 |
| Jun 13, 2025 | 39.84 | 40.39 | 39.50 | 40.09 | - | 0.23% | 47,243 |
| Jun 12, 2025 | 40.10 | 40.39 | 39.56 | 40.00 | - | -0.89% | 39,728 |
| Jun 11, 2025 | 40.26 | 40.70 | 39.70 | 40.36 | - | 0.55% | 60,285 |
| Jun 10, 2025 | 42.00 | 42.29 | 40.05 | 40.14 | - | -4.43% | 90,266 |
| Jun 9, 2025 | 44.37 | 44.37 | 41.50 | 42.00 | - | -5.17% | 75,021 |
| Jun 6, 2025 | 44.75 | 44.75 | 44.08 | 44.29 | - | -1.03% | 37,799 |
| Jun 5, 2025 | 44.80 | 45.07 | 44.56 | 44.75 | - | -0.18% | 29,973 |