Lupatech S.A. (BVMF:LUPA3)
Brazil
· Delayed Price · Currency is BRL 1.120
+0.030 (2.75%)
Sep 26, 2025, 4:44 PM GMT-3
Lupatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 165,900 |
| Sep 24, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 75,100 |
| 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% | 36,300 |
| Sep 19, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 37,800 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 121,600 |
| Sep 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 49,600 |
| Sep 16, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 54,900 |
| 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% | 30,400 |
| Sep 11, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 70,200 |
| Sep 10, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 181,600 |
| Sep 9, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | - | 35,600 |
| Sep 8, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 74,900 |
| Sep 5, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | 54,900 |
| Sep 4, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 75,400 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 125,400 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 250,400 |
| Sep 1, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 84,500 |
| Aug 29, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 66,800 |
| Aug 28, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 32,100 |
| Aug 27, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 37,200 |
| Aug 26, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 72,100 |
| Aug 25, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 118,700 |
| Aug 22, 2025 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 213,200 |
| Aug 21, 2025 | 1.19 | 1.25 | 1.16 | 1.16 | 1.16 | - | 303,800 |
| Aug 20, 2025 | 1.27 | 1.29 | 1.16 | 1.16 | 1.16 | -7.20% | 264,300 |
| Aug 19, 2025 | 1.24 | 1.40 | 1.23 | 1.25 | 1.25 | 8.70% | 1,141,200 |
| Aug 18, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 14,600 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 11,300 |
| Aug 14, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 115,700 |
| Aug 13, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 42,100 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 25,400 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 78,300 |
| Aug 8, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 62,800 |
| Aug 7, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 22,200 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 20,600 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 7,000 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 79,800 |
| Aug 1, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 12,500 |
| Jul 31, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 15,700 |
| Jul 30, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 27,200 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 15,000 |
| Jul 28, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 9,200 |
| Jul 25, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 17,100 |
| Jul 24, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 22,700 |
| Jul 23, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 20,500 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 3,700 |
| Jul 21, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 24,500 |