O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
17/1/2025 1,22 1,27 +1,60% 1,22 1,28 1,24 1,23 1,27 3.569 21.163.563
16/1/2025 1,27 1,25 -1,57% 1,23 1,28 1,26 1,23 1,27 4.374 28.841.808
15/1/2025 1,24 1,27 +2,42% 1,24 1,29 1,26 1,25 1,27 4.064 27.285.399
14/1/2025 1,26 1,24 -2,36% 1,19 1,30 1,27 1,21 1,26 7.653 46.673.017
13/1/2025 1,28 1,27 +0,79% 1,24 1,31 1,26 1,27 1,31 13.347 87.110.711
10/1/2025 1,27 1,26 0,00% 1,22 1,28 1,25 1,23 1,28 5.426 36.164.921
9/1/2025 1,27 1,26 +4,13% 1,22 1,27 1,23 1,22 1,26 3.608 20.526.477
8/1/2025 1,24 1,21 -4,72% 1,21 1,26 1,24 1,21 1,24 7.284 42.287.319
7/1/2025 1,24 1,27 +3,25% 1,24 1,28 1,26 1,24 1,27 6.733 38.583.350
6/1/2025 1,27 1,23 -1,60% 1,22 1,27 1,23 1,23 1,25 8.826 49.120.882
3/1/2025 1,26 1,25 +0,81% 1,22 1,31 1,28 1,22 1,27 4.254 25.441.654
2/1/2025 1,17 1,24 +4,20% 1,17 1,36 1,30 1,24 1,28 257 1.405.228
30/12/2024 1,21 1,19 +1,71% 1,17 1,22 1,19 1,19 1,21 45 97.538
27/12/2024 1,20 1,17 +1,74% 1,15 1,21 1,17 1,16 1,19 48 102.082
26/12/2024 1,23 1,15 -4,96% 1,15 1,24 1,18 1,15 1,20 53 90.921
23/12/2024 1,24 1,21 -0,82% 1,19 1,24 1,20 1,21 1,24 65 189.829
20/12/2024 1,21 1,22 +2,52% 1,20 1,23 1,21 1,22 1,24 31 72.540
19/12/2024 1,21 1,19 0,00% 1,19 1,23 1,21 1,19 1,22 30 87.748
18/12/2024 1,23 1,19 -5,56% 1,19 1,27 1,22 1,19 1,22 56 126.807
17/12/2024 1,27 1,26 +0,80% 1,22 1,28 1,25 1,26 1,29 94 426.503
16/12/2024 1,30 1,25 -2,34% 1,23 1,30 1,27 1,24 1,25 1.064 6.074.954
13/12/2024 1,27 1,28 +0,79% 1,27 1,31 1,28 1,28 1,30 55 161.977
12/12/2024 1,28 1,27 -3,79% 1,27 1,32 1,29 1,27 1,29 65 190.954
11/12/2024 1,27 1,32 +1,54% 1,27 1,33 1,31 1,30 1,32 195 1.274.917
10/12/2024 1,25 1,30 -1,52% 1,25 1,34 1,31 1,30 1,32 763 3.952.897
9/12/2024 1,33 1,32 0,00% 1,30 1,34 1,32 1,31 1,32 618 3.488.367
6/12/2024 1,31 1,32 -0,75% 1,31 1,36 1,34 1,32 1,35 3.170 20.878.738
5/12/2024 1,31 1,33 +0,76% 1,31 1,38 1,32 1,33 1,36 3.559 19.226.581
4/12/2024 1,35 1,32 -0,75% 1,31 1,35 1,32 1,31 1,33 2.675 14.860.757
3/12/2024 1,32 1,33 -0,75% 1,31 1,35 1,33 1,31 1,33 2.858 15.362.755
2/12/2024 1,34 1,34 +0,75% 1,32 1,43 1,34 1,32 1,34 296 1.321.761
29/11/2024 1,34 1,33 +3,91% 1,30 1,35 1,32 1,30 1,33 5.764 28.424.939
28/11/2024 1,40 1,28 -8,57% 1,26 1,40 1,36 1,28 1,33 9.780 48.823.337
27/11/2024 1,42 1,40 -2,10% 1,38 1,45 1,43 1,39 1,40 5.624 32.475.191
26/11/2024 1,47 1,43 -3,38% 1,42 1,47 1,46 1,42 1,45 9.303 54.893.464
25/11/2024 1,45 1,48 +2,07% 1,43 1,48 1,46 1,45 1,48 956 5.877.347
22/11/2024 1,34 1,45 +7,41% 1,34 1,47 1,37 1,42 1,46 175 772.790
21/11/2024 1,35 1,35 +0,75% 1,34 1,41 1,37 1,35 1,37 4.431 30.226.516
19/11/2024 1,35 1,34 0,00% 1,32 1,38 1,34 1,38 1,40 45 114.828
18/11/2024 1,30 1,34 0,00% 1,30 1,39 1,32 1,32 1,33 74 154.243
14/11/2024 1,34 1,34 -0,74% 1,31 1,38 1,33 1,32 1,34 60 165.356
13/11/2024 1,38 1,35 -2,17% 1,35 1,38 1,36 1,35 1,37 74 147.701
12/11/2024 1,40 1,38 -1,43% 1,37 1,40 1,37 1,36 1,38 57 134.368
11/11/2024 1,39 1,40 +1,45% 1,39 1,41 1,39 1,38 1,40 65 148.184
8/11/2024 1,41 1,38 -2,13% 1,38 1,41 1,39 1,38 1,41 59 137.969
7/11/2024 1,47 1,41 -3,42% 1,41 1,48 1,43 1,41 1,45 68 213.243
6/11/2024 1,48 1,46 0,00% 1,45 1,48 1,46 1,46 1,47 56 163.886
5/11/2024 1,51 1,46 -2,01% 1,46 1,51 1,48 1,46 1,49 63 178.277
4/11/2024 1,45 1,49 +4,20% 1,44 1,51 1,48 1,46 1,49 85 249.282
1/11/2024 1,43 1,43 -1,38% 1,43 1,46 1,43 1,42 1,44 57 108.038
31/10/2024 1,46 1,45 -0,68% 1,45 1,50 1,47 1,45 1,47 38 164.371
30/10/2024 1,47 1,46 0,00% 1,45 1,48 1,46 1,46 1,47 43 192.030
29/10/2024 1,52 1,46 -2,67% 1,46 1,53 1,48 1,46 1,48 88 321.016
28/10/2024 1,55 1,50 -2,60% 1,50 1,55 1,52 1,50 1,52 40 106.498
25/10/2024 1,49 1,54 +3,36% 1,49 1,62 1,54 1,51 1,54 72 263.314
24/10/2024 1,53 1,49 -2,61% 1,48 1,63 1,55 1,49 1,52 366 2.101.941
23/10/2024 1,39 1,53 +10,07% 1,38 1,70 1,52 1,50 1,53 264 1.165.716
22/10/2024 1,40 1,39 -1,42% 1,37 1,40 1,38 1,38 1,39 60 219.701
21/10/2024 1,40 1,41 0,00% 1,39 1,42 1,40 1,39 1,41 68 285.719

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.