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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 1,19 | 1,19 | -0,83% | 1,15 | 1,24 | 1,20 | 1,16 | 1,19 | 1.449 | 7.711.308 |
| 5/3/2025 | 1,24 | 1,20 | -3,23% | 1,20 | 1,25 | 1,22 | 1,20 | 1,21 | 79 | 159.114 |
| 28/2/2025 | 1,26 | 1,24 | -2,36% | 1,24 | 1,26 | 1,25 | 1,24 | 1,25 | 37 | 72.836 |
| 27/2/2025 | 1,27 | 1,27 | +0,79% | 1,25 | 1,28 | 1,27 | 1,24 | 1,27 | 9.068 | 57.282.705 |
| 26/2/2025 | 1,26 | 1,26 | 0,00% | 1,26 | 1,29 | 1,27 | 1,26 | 1,30 | 202 | 1.484.346 |
| 25/2/2025 | 1,29 | 1,26 | -1,56% | 1,26 | 1,32 | 1,29 | 1,27 | 1,31 | 5.517 | 39.413.545 |
| 24/2/2025 | 1,28 | 1,28 | 0,00% | 1,25 | 1,32 | 1,30 | 1,28 | 1,30 | 2.271 | 14.315.663 |
| 21/2/2025 | 1,25 | 1,28 | +0,79% | 1,25 | 1,28 | 1,26 | 1,25 | 1,28 | 216 | 1.142.657 |
| 20/2/2025 | 1,25 | 1,27 | +0,79% | 1,25 | 1,27 | 1,26 | 1,26 | 1,27 | 19 | 60.324 |
| 19/2/2025 | 1,28 | 1,26 | +0,80% | 1,26 | 1,28 | 1,26 | 1,26 | 1,28 | 1.106 | 7.798.946 |
| 18/2/2025 | 1,27 | 1,25 | -1,57% | 1,25 | 1,28 | 1,26 | 1,25 | 1,28 | 2.752 | 17.934.498 |
| 17/2/2025 | 1,26 | 1,27 | -1,55% | 1,25 | 1,28 | 1,27 | 1,26 | 1,27 | 1.398 | 9.103.980 |
| 14/2/2025 | 1,30 | 1,29 | 0,00% | 1,26 | 1,30 | 1,26 | 1,27 | 1,29 | 293 | 2.321.797 |
| 13/2/2025 | 1,25 | 1,29 | +3,20% | 1,24 | 1,29 | 1,26 | 1,26 | 1,29 | 1.491 | 8.302.435 |
| 12/2/2025 | 1,27 | 1,25 | -1,57% | 1,24 | 1,28 | 1,25 | 1,24 | 1,27 | 1.800 | 11.665.732 |
| 11/2/2025 | 1,29 | 1,27 | +1,60% | 1,27 | 1,29 | 1,27 | 1,27 | 1,29 | 126 | 605.636 |
| 10/2/2025 | 1,28 | 1,25 | -0,79% | 1,25 | 1,28 | 1,27 | 1,26 | 1,28 | 5.604 | 33.654.829 |
| 7/2/2025 | 1,33 | 1,26 | -4,55% | 1,26 | 1,33 | 1,29 | 1,26 | 1,28 | 2.428 | 14.440.546 |
| 6/2/2025 | 1,33 | 1,32 | +0,76% | 1,30 | 1,35 | 1,31 | 1,29 | 1,31 | 2.064 | 13.657.447 |
| 5/2/2025 | 1,31 | 1,31 | +0,77% | 1,29 | 1,36 | 1,34 | 1,30 | 1,32 | 842 | 6.068.380 |
| 4/2/2025 | 1,32 | 1,30 | 0,00% | 1,27 | 1,33 | 1,27 | 1,28 | 1,32 | 3.021 | 17.752.011 |
| 3/2/2025 | 1,32 | 1,30 | +0,78% | 1,27 | 1,32 | 1,28 | 1,27 | 1,30 | 770 | 4.337.971 |
| 31/1/2025 | 1,28 | 1,29 | +0,78% | 1,26 | 1,31 | 1,28 | 1,27 | 1,29 | 97 | 365.892 |
| 30/1/2025 | 1,28 | 1,28 | +0,79% | 1,24 | 1,28 | 1,24 | 1,26 | 1,28 | 706 | 3.963.208 |
| 29/1/2025 | 1,27 | 1,27 | +0,79% | 1,25 | 1,28 | 1,25 | 1,24 | 1,28 | 3.457 | 20.772.534 |
| 28/1/2025 | 1,25 | 1,26 | +0,80% | 1,25 | 1,27 | 1,25 | 1,24 | 1,26 | 928 | 5.398.460 |
| 27/1/2025 | 1,28 | 1,25 | -0,79% | 1,25 | 1,28 | 1,26 | 1,25 | 1,27 | 3.233 | 20.035.980 |
| 24/1/2025 | 1,30 | 1,26 | -0,79% | 1,26 | 1,30 | 1,27 | 1,26 | 1,29 | 5.231 | 32.640.286 |
| 23/1/2025 | 1,29 | 1,27 | -3,05% | 1,27 | 1,32 | 1,29 | 1,27 | 1,31 | 887 | 5.655.442 |
| 22/1/2025 | 1,27 | 1,31 | +5,65% | 1,25 | 1,32 | 1,27 | 1,28 | 1,33 | 9.842 | 63.178.632 |
| 21/1/2025 | 1,26 | 1,24 | -0,80% | 1,24 | 1,28 | 1,25 | 1,23 | 1,28 | 6.878 | 40.014.162 |
| 20/1/2025 | 1,29 | 1,25 | -1,57% | 1,24 | 1,29 | 1,25 | 1,25 | 1,28 | 6.283 | 37.150.586 |