Cotação atual, histórico e gráfico do papel: LUPA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 1,39% | 0,02 | 1,46 | 1,45 | 1,43 | 1,47 | 208K | 120 |
| 15/08/2019 | -5,26% | -0,08 | 1,44 | 1,53 | 1,43 | 1,53 | 946K | 293 |
| 14/08/2019 | -5,00% | -0,08 | 1,52 | 1,63 | 1,51 | 1,63 | 1M | 402 |
| 13/08/2019 | 6,67% | 0,10 | 1,60 | 1,50 | 1,50 | 1,61 | 922K | 315 |
| 12/08/2019 | -0,66% | -0,01 | 1,50 | 1,51 | 1,49 | 1,52 | 312K | 141 |
| 09/08/2019 | 0,00% | 0,00 | 1,51 | 1,50 | 1,48 | 1,51 | 259K | 128 |
| 08/08/2019 | 0,00% | 0,00 | 1,51 | 1,52 | 1,49 | 1,52 | 195K | 92 |
| 07/08/2019 | 1,34% | 0,02 | 1,51 | 1,50 | 1,49 | 1,52 | 125K | 66 |
| 06/08/2019 | -0,67% | -0,01 | 1,49 | 1,50 | 1,48 | 1,52 | 175K | 109 |
| 05/08/2019 | 0,00% | 0,00 | 1,50 | 1,50 | 1,49 | 1,52 | 218K | 110 |
| 02/08/2019 | -0,66% | -0,01 | 1,50 | 1,54 | 1,50 | 1,55 | 354K | 132 |
| 01/08/2019 | 0,00% | 0,00 | 1,51 | 1,51 | 1,51 | 1,54 | 402K | 137 |
| 31/07/2019 | -2,58% | -0,04 | 1,51 | 1,54 | 1,50 | 1,56 | 354K | 167 |
| 30/07/2019 | 0,00% | 0,00 | 1,55 | 1,57 | 1,54 | 1,58 | 434K | 285 |
| 29/07/2019 | 1,97% | 0,03 | 1,55 | 1,53 | 1,52 | 1,55 | 263K | 106 |
| 26/07/2019 | 0,66% | 0,01 | 1,52 | 1,53 | 1,50 | 1,53 | 138K | 125 |
| 25/07/2019 | -0,66% | -0,01 | 1,51 | 1,55 | 1,50 | 1,56 | 447K | 308 |
| 24/07/2019 | -3,18% | -0,05 | 1,52 | 1,57 | 1,51 | 1,62 | 1M | 429 |
| 23/07/2019 | 4,67% | 0,07 | 1,57 | 1,50 | 1,49 | 1,57 | 778K | 271 |
| 22/07/2019 | 0,00% | 0,00 | 1,50 | 1,50 | 1,49 | 1,52 | 419K | 150 |
| 19/07/2019 | -0,66% | -0,01 | 1,50 | 1,51 | 1,48 | 1,52 | 305K | 152 |
| 18/07/2019 | -0,66% | -0,01 | 1,51 | 1,52 | 1,50 | 1,54 | 354K | 158 |
| 17/07/2019 | -0,65% | -0,01 | 1,52 | 1,54 | 1,52 | 1,58 | 793K | 796 |
| 16/07/2019 | -0,65% | -0,01 | 1,53 | 1,54 | 1,52 | 1,56 | 319K | 177 |
| 15/07/2019 | -0,65% | -0,01 | 1,54 | 1,58 | 1,51 | 1,60 | 538K | 258 |
| 12/07/2019 | -1,27% | -0,02 | 1,55 | 1,64 | 1,55 | 1,72 | 2M | 841 |
| 11/07/2019 | 1,95% | 0,03 | 1,57 | 1,58 | 1,52 | 1,62 | 884K | 397 |
| 10/07/2019 | -0,65% | -0,01 | 1,54 | 1,56 | 1,54 | 1,60 | 642K | 325 |
| 08/07/2019 | 0,00% | 0,00 | 1,55 | 1,57 | 1,51 | 1,59 | 323K | 221 |
| 05/07/2019 | 3,33% | 0,05 | 1,55 | 1,50 | 1,50 | 1,58 | 256K | 237 |
| 04/07/2019 | 0,00% | 0,00 | 1,50 | 1,50 | 1,50 | 1,54 | 247K | 147 |
| 03/07/2019 | 0,00% | 0,00 | 1,50 | 1,50 | 1,48 | 1,52 | 193K | 128 |
| 02/07/2019 | 0,00% | 0,00 | 1,50 | 1,52 | 1,49 | 1,52 | 271K | 146 |
| 01/07/2019 | -0,66% | -0,01 | 1,50 | 1,53 | 1,50 | 1,56 | 423K | 222 |
| 28/06/2019 | 0,00% | 0,00 | 1,51 | 1,53 | 1,51 | 1,54 | 172K | 121 |
| 27/06/2019 | -1,31% | -0,02 | 1,51 | 1,53 | 1,49 | 1,58 | 800K | 244 |
| 26/06/2019 | 0,00% | 0,00 | 1,53 | 1,52 | 1,52 | 1,58 | 405K | 163 |
| 25/06/2019 | -3,77% | -0,06 | 1,53 | 1,59 | 1,51 | 1,61 | 751K | 359 |
| 24/06/2019 | -1,85% | -0,03 | 1,59 | 1,68 | 1,57 | 1,68 | 467K | 324 |
| 21/06/2019 | -6,90% | -0,12 | 1,62 | 1,61 | 1,55 | 1,68 | 1M | 381 |
| 19/06/2019 | 8,07% | 0,13 | 1,74 | 1,64 | 1,64 | 1,81 | 2M | 602 |
| 18/06/2019 | 3,21% | 0,05 | 1,61 | 1,58 | 1,58 | 1,64 | 104K | 82 |
| 17/06/2019 | -4,88% | -0,08 | 1,56 | 1,62 | 1,56 | 1,63 | 228K | 109 |
| 14/06/2019 | 1,86% | 0,03 | 1,64 | 1,61 | 1,61 | 1,64 | 38K | 27 |
| 13/06/2019 | -1,23% | -0,02 | 1,61 | 1,63 | 1,61 | 1,67 | 120K | 72 |
| 12/06/2019 | -1,21% | -0,02 | 1,63 | 1,69 | 1,63 | 1,71 | 163K | 62 |
| 11/06/2019 | -1,79% | -0,03 | 1,65 | 1,69 | 1,62 | 1,69 | 73K | 53 |
| 10/06/2019 | -1,75% | -0,03 | 1,68 | 1,68 | 1,68 | 1,71 | 47K | 51 |
| 07/06/2019 | 2,40% | 0,04 | 1,71 | 1,67 | 1,67 | 1,74 | 137K | 76 |
| 06/06/2019 | -1,76% | -0,03 | 1,67 | 1,70 | 1,66 | 1,70 | 83K | 60 |
| 05/06/2019 | -2,30% | -0,04 | 1,70 | 1,73 | 1,70 | 1,73 | 138K | 46 |
| 04/06/2019 | 2,96% | 0,05 | 1,74 | 1,69 | 1,69 | 1,77 | 214K | 126 |
| 03/06/2019 | 0,60% | 0,01 | 1,69 | 1,69 | 1,67 | 1,77 | 257K | 130 |
| 31/05/2019 | -3,45% | -0,06 | 1,68 | 1,77 | 1,68 | 1,81 | 344K | 168 |
| 30/05/2019 | 8,07% | 0,13 | 1,74 | 1,64 | 1,64 | 1,86 | 1M | 663 |
| 29/05/2019 | -0,62% | -0,01 | 1,61 | 1,62 | 1,61 | 1,67 | 101K | 72 |
| 28/05/2019 | -3,57% | -0,06 | 1,62 | 1,67 | 1,62 | 1,73 | 180K | 123 |
| 27/05/2019 | 0,60% | 0,01 | 1,68 | 1,71 | 1,64 | 1,81 | 378K | 242 |
| 24/05/2019 | -2,91% | -0,05 | 1,67 | 1,72 | 1,67 | 1,77 | 405K | 221 |
| 23/05/2019 | 9,55% | 0,15 | 1,72 | 1,58 | 1,53 | 1,72 | 470K | 214 |
| 22/05/2019 | -3,09% | -0,05 | 1,57 | 1,62 | 1,57 | 1,67 | 70K | 48 |
| 21/05/2019 | 8,00% | 0,12 | 1,62 | 1,54 | 1,50 | 1,63 | 230K | 121 |
| 20/05/2019 | 0,00% | 0,00 | 1,50 | 1,54 | 1,50 | 1,54 | 25K | 29 |
| 17/05/2019 | -1,96% | -0,03 | 1,50 | 1,53 | 1,50 | 1,58 | 200K | 112 |
| 16/05/2019 | -10,00% | -0,17 | 1,53 | 1,61 | 1,53 | 1,72 | 469K | 264 |
| 15/05/2019 | 13,33% | 0,20 | 1,70 | 1,50 | 1,50 | 1,77 | 891K | 550 |
| 14/05/2019 | 1,35% | 0,02 | 1,50 | 1,47 | 1,47 | 1,59 | 264K | 123 |
| 13/05/2019 | -1,33% | -0,02 | 1,48 | 1,50 | 1,46 | 1,51 | 48K | 31 |
| 10/05/2019 | 0,67% | 0,01 | 1,50 | 1,52 | 1,47 | 1,52 | 32K | 38 |
| 09/05/2019 | 0,00% | 0,00 | 1,49 | 1,50 | 1,48 | 1,54 | 60K | 40 |
| 08/05/2019 | -3,87% | -0,06 | 1,49 | 1,55 | 1,49 | 1,55 | 108K | 84 |
| 07/05/2019 | 6,16% | 0,09 | 1,55 | 1,46 | 1,45 | 1,58 | 124K | 78 |
| 06/05/2019 | 0,00% | 0,00 | 1,46 | 1,46 | 1,45 | 1,49 | 142K | 73 |
| 03/05/2019 | -3,95% | -0,06 | 1,46 | 1,52 | 1,46 | 1,56 | 224K | 93 |
| 02/05/2019 | 0,00% | 0,00 | 1,52 | 1,52 | 1,52 | 1,54 | 27K | 18 |
| 30/04/2019 | -2,56% | -0,04 | 1,52 | 1,56 | 1,50 | 1,58 | 144K | 56 |
| 29/04/2019 | 0,00% | 0,00 | 1,56 | 1,60 | 1,55 | 1,60 | 105K | 65 |
| 26/04/2019 | -1,89% | -0,03 | 1,56 | 1,61 | 1,55 | 1,61 | 53K | 34 |
| 25/04/2019 | -0,62% | -0,01 | 1,59 | 1,57 | 1,55 | 1,62 | 68K | 40 |
| 24/04/2019 | 1,27% | 0,02 | 1,60 | 1,63 | 1,57 | 1,63 | 39K | 32 |
| 23/04/2019 | -1,25% | -0,02 | 1,58 | 1,60 | 1,57 | 1,64 | 67K | 45 |
| 22/04/2019 | 1,91% | 0,03 | 1,60 | 1,60 | 1,57 | 1,64 | 92K | 38 |
| 18/04/2019 | -1,88% | -0,03 | 1,57 | 1,59 | 1,55 | 1,61 | 128K | 71 |
| 17/04/2019 | -1,84% | -0,03 | 1,60 | 1,63 | 1,58 | 1,65 | 195K | 84 |
| 16/04/2019 | 1,88% | 0,03 | 1,63 | 1,62 | 1,61 | 1,67 | 108K | 58 |
| 15/04/2019 | -6,98% | -0,12 | 1,60 | 1,75 | 1,60 | 1,75 | 333K | 96 |
| 12/04/2019 | -3,37% | -0,06 | 1,72 | 1,78 | 1,72 | 1,78 | 178K | 74 |
| 11/04/2019 | 1,71% | 0,03 | 1,78 | 1,79 | 1,74 | 1,81 | 264K | 82 |
| 10/04/2019 | 0,57% | 0,01 | 1,75 | 1,75 | 1,75 | 1,79 | 56K | 39 |
| 09/04/2019 | -3,33% | -0,06 | 1,74 | 1,79 | 1,74 | 1,79 | 50K | 32 |
| 08/04/2019 | -2,70% | -0,05 | 1,80 | 1,87 | 1,75 | 1,87 | 294K | 130 |
| 05/04/2019 | 1,09% | 0,02 | 1,85 | 1,83 | 1,82 | 1,85 | 49K | 31 |
| 04/04/2019 | 0,55% | 0,01 | 1,83 | 1,82 | 1,79 | 1,83 | 8K | 15 |
| 03/04/2019 | -0,55% | -0,01 | 1,82 | 1,81 | 1,81 | 1,87 | 212K | 76 |
| 02/04/2019 | 0,55% | 0,01 | 1,83 | 1,83 | 1,80 | 1,86 | 153K | 81 |
| 01/04/2019 | 0,00% | 0,00 | 1,82 | 1,80 | 1,80 | 1,87 | 229K | 90 |
| 29/03/2019 | 3,41% | 0,06 | 1,82 | 1,81 | 1,78 | 1,89 | 281K | 117 |
| 28/03/2019 | -1,68% | -0,03 | 1,76 | 1,80 | 1,76 | 1,84 | 144K | 68 |
| 27/03/2019 | -5,29% | -0,10 | 1,79 | 1,93 | 1,78 | 1,93 | 369K | 146 |
| 26/03/2019 | -2,58% | -0,05 | 1,89 | 1,90 | 1,86 | 1,94 | 258K | 91 |
| 25/03/2019 | 0,00% | 0,00 | 1,94 | 1,96 | 1,91 | 1,96 | 54K | 46 |
Date,Open,High,Low,Close,Volume
16-Aug-19,1.45,1.47,1.43,1.46,207623
15-Aug-19,1.53,1.53,1.43,1.44,945893
14-Aug-19,1.63,1.63,1.51,1.52,1145147
13-Aug-19,1.50,1.61,1.50,1.60,921979
12-Aug-19,1.51,1.52,1.49,1.50,311555
09-Aug-19,1.50,1.51,1.48,1.51,258675
08-Aug-19,1.52,1.52,1.49,1.51,194650
07-Aug-19,1.50,1.52,1.49,1.51,124892
06-Aug-19,1.50,1.52,1.48,1.49,175493
05-Aug-19,1.50,1.52,1.49,1.50,217978
02-Aug-19,1.54,1.55,1.50,1.50,354080
01-Aug-19,1.51,1.54,1.51,1.51,401850
31-Jul-19,1.54,1.56,1.50,1.51,353578
30-Jul-19,1.57,1.58,1.54,1.55,434494
29-Jul-19,1.53,1.55,1.52,1.55,262720
26-Jul-19,1.53,1.53,1.50,1.52,137803
25-Jul-19,1.55,1.56,1.50,1.51,447302
24-Jul-19,1.57,1.62,1.51,1.52,1016675
23-Jul-19,1.50,1.57,1.49,1.57,777607
22-Jul-19,1.50,1.52,1.49,1.50,418612
19-Jul-19,1.51,1.52,1.48,1.50,305369
18-Jul-19,1.52,1.54,1.50,1.51,353543
17-Jul-19,1.54,1.58,1.52,1.52,793135
16-Jul-19,1.54,1.56,1.52,1.53,319370
15-Jul-19,1.58,1.60,1.51,1.54,538111
12-Jul-19,1.64,1.72,1.55,1.55,2166751
11-Jul-19,1.58,1.62,1.52,1.57,884160
10-Jul-19,1.56,1.60,1.54,1.54,641515
08-Jul-19,1.57,1.59,1.51,1.55,323319
05-Jul-19,1.50,1.58,1.50,1.55,255579
04-Jul-19,1.50,1.54,1.50,1.50,247063
03-Jul-19,1.50,1.52,1.48,1.50,193186
02-Jul-19,1.52,1.52,1.49,1.50,270714
01-Jul-19,1.53,1.56,1.50,1.50,423109
28-Jun-19,1.53,1.54,1.51,1.51,171861
27-Jun-19,1.53,1.58,1.49,1.51,799691
26-Jun-19,1.52,1.58,1.52,1.53,405435
25-Jun-19,1.59,1.61,1.51,1.53,751125
24-Jun-19,1.68,1.68,1.57,1.59,467350
21-Jun-19,1.61,1.68,1.55,1.62,1427984
19-Jun-19,1.64,1.81,1.64,1.74,2492762
18-Jun-19,1.58,1.64,1.58,1.61,103881
17-Jun-19,1.62,1.63,1.56,1.56,228375
14-Jun-19,1.61,1.64,1.61,1.64,37596
13-Jun-19,1.63,1.67,1.61,1.61,119792
12-Jun-19,1.69,1.71,1.63,1.63,163257
11-Jun-19,1.69,1.69,1.62,1.65,72522
10-Jun-19,1.68,1.71,1.68,1.68,47110
07-Jun-19,1.67,1.74,1.67,1.71,137330
06-Jun-19,1.70,1.70,1.66,1.67,83239
05-Jun-19,1.73,1.73,1.70,1.70,138450
04-Jun-19,1.69,1.77,1.69,1.74,213589
03-Jun-19,1.69,1.77,1.67,1.69,257194
31-May-19,1.77,1.81,1.68,1.68,344330
30-May-19,1.64,1.86,1.64,1.74,1284165
29-May-19,1.62,1.67,1.61,1.61,100606
28-May-19,1.67,1.73,1.62,1.62,180135
27-May-19,1.71,1.81,1.64,1.68,378241
24-May-19,1.72,1.77,1.67,1.67,404646
23-May-19,1.58,1.72,1.53,1.72,469814
22-May-19,1.62,1.67,1.57,1.57,69978
21-May-19,1.54,1.63,1.50,1.62,230038
20-May-19,1.54,1.54,1.50,1.50,25251
17-May-19,1.53,1.58,1.50,1.50,199969
16-May-19,1.61,1.72,1.53,1.53,469378
15-May-19,1.50,1.77,1.50,1.70,890957
14-May-19,1.47,1.59,1.47,1.50,264066
13-May-19,1.50,1.51,1.46,1.48,47591
10-May-19,1.52,1.52,1.47,1.50,31890
09-May-19,1.50,1.54,1.48,1.49,60369
08-May-19,1.55,1.55,1.49,1.49,108225
07-May-19,1.46,1.58,1.45,1.55,123628
06-May-19,1.46,1.49,1.45,1.46,142355
03-May-19,1.52,1.56,1.46,1.46,223787
02-May-19,1.52,1.54,1.52,1.52,27452
30-Apr-19,1.56,1.58,1.50,1.52,143833
29-Apr-19,1.60,1.60,1.55,1.56,105413
26-Apr-19,1.61,1.61,1.55,1.56,52979
25-Apr-19,1.57,1.62,1.55,1.59,67855
24-Apr-19,1.63,1.63,1.57,1.60,39297
23-Apr-19,1.60,1.64,1.57,1.58,66953
22-Apr-19,1.60,1.64,1.57,1.60,92098
18-Apr-19,1.59,1.61,1.55,1.57,127884
17-Apr-19,1.63,1.65,1.58,1.60,195118
16-Apr-19,1.62,1.67,1.61,1.63,108190
15-Apr-19,1.75,1.75,1.60,1.60,333438
12-Apr-19,1.78,1.78,1.72,1.72,177850
11-Apr-19,1.79,1.81,1.74,1.78,263964
10-Apr-19,1.75,1.79,1.75,1.75,55603
09-Apr-19,1.79,1.79,1.74,1.74,50172
08-Apr-19,1.87,1.87,1.75,1.80,294039
05-Apr-19,1.83,1.85,1.82,1.85,48764
04-Apr-19,1.82,1.83,1.79,1.83,7577
03-Apr-19,1.81,1.87,1.81,1.82,211813
02-Apr-19,1.83,1.86,1.80,1.83,152745
01-Apr-19,1.80,1.87,1.80,1.82,228870
29-Mar-19,1.81,1.89,1.78,1.82,280874
28-Mar-19,1.80,1.84,1.76,1.76,143937
27-Mar-19,1.93,1.93,1.78,1.79,368883
26-Mar-19,1.90,1.94,1.86,1.89,258022
25-Mar-19,1.96,1.96,1.91,1.94,54391
22-Mar-19,1.98,1.99,1.90,1.94,54391
21-Mar-19,1.92,2.01,1.92,2.01,54391
20-Mar-19,1.97,1.97,1.92,1.97,54391
19-Mar-19,1.96,2.00,1.96,1.98,54391
18-Mar-19,1.92,2.00,1.88,1.96,54391
15-Mar-19,1.88,1.92,1.85,1.91,54391
14-Mar-19,1.89,1.92,1.88,1.88,54391
13-Mar-19,1.89,1.93,1.88,1.88,54391
12-Mar-19,1.91,1.94,1.86,1.92,54391
11-Mar-19,1.94,1.97,1.86,1.91,54391
08-Mar-19,1.88,1.97,1.84,1.94,54391
07-Mar-19,2.00,2.00,1.88,1.88,54391
06-Mar-19,1.96,2.01,1.95,2.00,54391
01-Mar-19,1.98,2.06,1.93,1.96,54391
28-Feb-19,2.02,2.02,1.94,1.96,54391
27-Feb-19,1.99,2.02,1.96,1.99,54391
26-Feb-19,2.02,2.05,1.96,2.00,54391
25-Feb-19,2.00,2.06,1.96,2.02,54391
22-Feb-19,1.96,2.02,1.91,1.99,54391
21-Feb-19,1.84,1.98,1.81,1.90,54391
20-Feb-19,1.76,1.88,1.76,1.84,54391
19-Feb-19,1.80,1.82,1.76,1.76,54391
18-Feb-19,1.83,1.83,1.72,1.76,54391
15-Feb-19,1.78,1.90,1.78,1.79,54391
14-Feb-19,1.75,1.78,1.74,1.78,54391
13-Feb-19,1.75,1.77,1.74,1.77,54391
12-Feb-19,1.75,1.79,1.74,1.75,54391
11-Feb-19,1.79,1.80,1.75,1.75,54391
08-Feb-19,1.79,1.80,1.74,1.79,54391
07-Feb-19,1.76,1.80,1.74,1.79,54391
06-Feb-19,1.80,1.80,1.75,1.76,54391
05-Feb-19,1.84,1.86,1.80,1.80,54391
04-Feb-19,1.85,1.86,1.79,1.80,54391
*exoneração de responsabilidade