Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LUPA3F - LUPATECH - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,20 | 1,21 | -0,82% | 1,20 | 1,22 | 1,20 | 1,19 | 1,21 | 29 | 36.974 |
| 4/6/2025 | 1,20 | 1,22 | -0,81% | 1,20 | 1,25 | 1,21 | 1,20 | 1,22 | 29 | 79.040 |
| 3/6/2025 | 1,21 | 1,23 | -0,81% | 1,20 | 1,23 | 1,21 | 1,21 | 1,25 | 20 | 40.241 |
| 2/6/2025 | 1,25 | 1,24 | +0,81% | 1,21 | 1,29 | 1,22 | 1,21 | 1,24 | 19 | 41.548 |
| 30/5/2025 | 1,23 | 1,23 | +0,82% | 1,21 | 1,23 | 1,21 | 1,21 | 1,23 | 19 | 40.444 |
| 29/5/2025 | 1,24 | 1,22 | +0,83% | 1,22 | 1,24 | 1,22 | 1,21 | 1,22 | 14 | 22.473 |
| 28/5/2025 | 1,21 | 1,21 | -1,63% | 1,21 | 1,24 | 1,22 | 1,21 | 1,24 | 16 | 42.739 |
| 27/5/2025 | 1,21 | 1,23 | +0,82% | 1,21 | 1,24 | 1,22 | 1,21 | 1,23 | 29 | 78.600 |
| 26/5/2025 | 1,23 | 1,22 | -2,40% | 1,21 | 1,25 | 1,23 | 1,22 | 1,25 | 39 | 48.147 |
| 23/5/2025 | 1,24 | 1,25 | +1,63% | 1,21 | 1,25 | 1,23 | 1,23 | 1,25 | 25 | 44.238 |
| 22/5/2025 | 1,20 | 1,23 | +0,82% | 1,20 | 1,26 | 1,23 | 1,23 | 1,26 | 83 | 412.190 |
| 21/5/2025 | 1,23 | 1,22 | -0,81% | 1,22 | 1,25 | 1,24 | 1,21 | 1,22 | 74 | 293.104 |
| 20/5/2025 | 1,24 | 1,23 | -0,81% | 1,19 | 1,27 | 1,23 | 1,23 | 1,25 | 59 | 162.988 |
| 19/5/2025 | 1,28 | 1,24 | -2,36% | 1,24 | 1,28 | 1,25 | 1,24 | 1,27 | 25 | 58.810 |
| 16/5/2025 | 1,24 | 1,27 | +0,79% | 1,24 | 1,28 | 1,25 | 1,24 | 1,27 | 30 | 71.025 |
| 15/5/2025 | 1,24 | 1,26 | -2,33% | 1,24 | 1,32 | 1,30 | 1,26 | 1,29 | 526 | 3.072.489 |
| 14/5/2025 | 1,26 | 1,29 | +3,20% | 1,24 | 1,31 | 1,27 | 1,26 | 1,29 | 142 | 696.604 |
| 13/5/2025 | 1,26 | 1,25 | +0,81% | 1,23 | 1,28 | 1,26 | 1,25 | 1,27 | 18 | 60.347 |
| 12/5/2025 | 1,28 | 1,24 | -1,59% | 1,23 | 1,28 | 1,24 | 1,24 | 1,27 | 24 | 43.405 |
| 9/5/2025 | 1,29 | 1,26 | -0,79% | 1,24 | 1,29 | 1,25 | 1,23 | 1,27 | 23 | 58.670 |
| 8/5/2025 | 1,26 | 1,27 | +0,79% | 1,25 | 1,29 | 1,27 | 1,23 | 1,28 | 171 | 955.411 |
| 7/5/2025 | 1,24 | 1,26 | +3,28% | 1,22 | 1,30 | 1,24 | 1,26 | 1,28 | 41 | 65.944 |
| 6/5/2025 | 1,20 | 1,22 | -1,61% | 1,20 | 1,24 | 1,23 | 1,23 | 1,24 | 27 | 96.342 |
| 5/5/2025 | 1,22 | 1,24 | +3,33% | 1,20 | 1,25 | 1,22 | 1,22 | 1,25 | 44 | 127.008 |
| 2/5/2025 | 1,29 | 1,20 | -9,09% | 1,18 | 1,30 | 1,28 | 1,20 | 1,23 | 774 | 4.607.808 |
| 29/4/2025 | 1,27 | 1,32 | +3,13% | 1,25 | 1,38 | 1,34 | 1,31 | 1,34 | 819 | 5.311.468 |
| 28/4/2025 | 1,29 | 1,28 | +0,79% | 1,26 | 1,29 | 1,26 | 1,25 | 1,28 | 50 | 110.738 |
| 25/4/2025 | 1,27 | 1,27 | -1,55% | 1,27 | 1,30 | 1,28 | 1,27 | 1,29 | 208 | 1.285.327 |
| 24/4/2025 | 1,31 | 1,29 | -3,73% | 1,29 | 1,32 | 1,30 | 1,29 | 1,32 | 19 | 46.793 |
| 23/4/2025 | 1,31 | 1,34 | +3,88% | 1,30 | 1,34 | 1,30 | 1,31 | 1,34 | 66 | 307.995 |
| 22/4/2025 | 1,26 | 1,29 | +0,78% | 1,26 | 1,30 | 1,29 | 1,27 | 1,30 | 1.746 | 9.876.476 |
| 17/4/2025 | 1,30 | 1,28 | -0,78% | 1,26 | 1,33 | 1,28 | 1,28 | 1,31 | 42 | 162.228 |
| 16/4/2025 | 1,30 | 1,29 | +0,78% | 1,26 | 1,30 | 1,28 | 1,28 | 1,30 | 1.754 | 9.974.283 |
| 15/4/2025 | 1,30 | 1,28 | -0,78% | 1,25 | 1,30 | 1,25 | 1,28 | 1,30 | 91 | 454.766 |
| 14/4/2025 | 1,30 | 1,29 | 0,00% | 1,25 | 1,30 | 1,26 | 1,26 | 1,30 | 5.785 | 34.228.452 |
| 11/4/2025 | 1,30 | 1,29 | +0,78% | 1,25 | 1,30 | 1,26 | 1,25 | 1,29 | 5.431 | 35.709.686 |
| 10/4/2025 | 1,26 | 1,28 | 0,00% | 1,24 | 1,28 | 1,27 | 1,24 | 1,28 | 1.356 | 9.224.485 |
| 9/4/2025 | 1,22 | 1,28 | +4,07% | 1,20 | 1,32 | 1,27 | 1,26 | 1,30 | 4.727 | 29.268.247 |
| 8/4/2025 | 1,30 | 1,23 | -0,81% | 1,23 | 1,30 | 1,27 | 1,23 | 1,25 | 1.455 | 9.343.272 |
| 7/4/2025 | 1,29 | 1,24 | -4,62% | 1,24 | 1,29 | 1,26 | 1,24 | 1,28 | 1.821 | 11.216.909 |
| 4/4/2025 | 1,35 | 1,30 | -3,70% | 1,26 | 1,35 | 1,29 | 1,28 | 1,30 | 44 | 138.800 |
| 3/4/2025 | 1,38 | 1,35 | 0,00% | 1,32 | 1,38 | 1,34 | 1,32 | 1,33 | 4.044 | 25.039.833 |
| 2/4/2025 | 1,38 | 1,35 | -1,46% | 1,35 | 1,39 | 1,37 | 1,35 | 1,38 | 1.217 | 6.562.268 |
| 1/4/2025 | 1,33 | 1,37 | +2,24% | 1,33 | 1,39 | 1,37 | 1,35 | 1,39 | 1.231 | 7.065.927 |
| 31/3/2025 | 1,31 | 1,34 | +2,29% | 1,30 | 1,37 | 1,33 | 1,33 | 1,37 | 392 | 2.393.310 |
| 28/3/2025 | 1,35 | 1,31 | -1,50% | 1,30 | 1,35 | 1,30 | 1,30 | 1,33 | 3.024 | 18.272.125 |
| 27/3/2025 | 1,30 | 1,33 | 0,00% | 1,28 | 1,34 | 1,31 | 1,30 | 1,34 | 258 | 1.339.592 |
| 26/3/2025 | 1,35 | 1,33 | -1,48% | 1,28 | 1,35 | 1,31 | 1,31 | 1,33 | 2.479 | 14.348.060 |
| 25/3/2025 | 1,32 | 1,35 | -0,74% | 1,32 | 1,36 | 1,35 | 1,33 | 1,35 | 2.256 | 14.149.345 |
| 24/3/2025 | 1,44 | 1,36 | -4,90% | 1,31 | 1,44 | 1,34 | 1,33 | 1,36 | 204 | 1.031.038 |
| 21/3/2025 | 1,31 | 1,43 | +9,16% | 1,31 | 1,45 | 1,34 | 1,43 | 1,46 | 3.428 | 20.364.929 |
| 20/3/2025 | 1,27 | 1,31 | 0,00% | 1,27 | 1,35 | 1,32 | 1,30 | 1,34 | 3.614 | 21.657.601 |
| 19/3/2025 | 1,22 | 1,31 | +7,38% | 1,22 | 1,35 | 1,26 | 1,29 | 1,34 | 380 | 2.336.147 |
| 18/3/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,25 | 1,22 | 1,22 | 1,24 | 33 | 109.028 |
| 17/3/2025 | 1,19 | 1,22 | +2,52% | 1,17 | 1,23 | 1,19 | 1,19 | 1,23 | 1.674 | 10.066.491 |
| 14/3/2025 | 1,17 | 1,19 | +1,71% | 1,17 | 1,22 | 1,19 | 1,19 | 1,22 | 43 | 115.932 |
| 13/3/2025 | 1,16 | 1,17 | -1,68% | 1,16 | 1,20 | 1,18 | 1,17 | 1,19 | 4.934 | 28.150.999 |
| 12/3/2025 | 1,17 | 1,19 | -1,65% | 1,17 | 1,19 | 1,17 | 1,17 | 1,19 | 43 | 76.553 |
| 11/3/2025 | 1,20 | 1,21 | +2,54% | 1,17 | 1,21 | 1,18 | 1,18 | 1,21 | 858 | 4.312.934 |
| 10/3/2025 | 1,22 | 1,18 | -1,67% | 1,18 | 1,23 | 1,20 | 1,18 | 1,22 | 751 | 4.427.732 |
| 7/3/2025 | 1,17 | 1,20 | +0,84% | 1,17 | 1,23 | 1,20 | 1,18 | 1,22 | 2.523 | 13.191.296 |