Cotação atual, histórico e gráfico do papel: LUPA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LUPA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/03/2026	-5,81%	-0,05	0,81	0,84	0,78	0,85	120K	124
19/03/2026	17,81%	0,13	0,86	0,73	0,70	0,86	341K	231
18/03/2026	-8,75%	-0,07	0,73	0,80	0,72	0,80	579K	1.161
17/03/2026	-8,05%	-0,07	0,80	0,88	0,79	0,92	444K	352
16/03/2026	-24,35%	-0,28	0,87	1,14	0,86	1,14	2M	874
13/03/2026	0,88%	0,01	1,15	1,17	1,12	1,17	48K	28
12/03/2026	-6,56%	-0,08	1,14	1,20	1,13	1,23	269K	118

11/03/2026	7,02%	0,08	1,22	1,24	1,15	1,26	568K	267
10/03/2026	0,00%	0,00	1,14	1,16	1,10	1,16	123K	71
09/03/2026	-2,56%	-0,03	1,14	1,18	1,09	1,18	215K	125
06/03/2026	-2,50%	-0,03	1,17	1,18	1,16	1,18	39K	36
05/03/2026	0,00%	0,00	1,20	1,18	1,18	1,21	41K	23
04/03/2026	0,00%	0,00	1,20	1,20	1,17	1,21	229K	42
03/03/2026	-1,64%	-0,02	1,20	1,20	1,16	1,20	168K	74
02/03/2026	-0,81%	-0,01	1,22	1,24	1,19	1,24	100K	42
27/02/2026	0,82%	0,01	1,23	1,21	1,19	1,25	121K	73
26/02/2026	1,67%	0,02	1,22	1,19	1,18	1,22	61K	30
25/02/2026	-1,64%	-0,02	1,20	1,19	1,19	1,22	11K	12
24/02/2026	1,67%	0,02	1,22	1,20	1,18	1,23	94K	52
23/02/2026	-1,64%	-0,02	1,20	1,22	1,17	1,22	61K	30
20/02/2026	3,39%	0,04	1,22	1,18	1,18	1,23	77K	51
19/02/2026	0,85%	0,01	1,18	1,19	1,16	1,21	81K	35
18/02/2026	-0,85%	-0,01	1,17	1,18	1,16	1,26	156K	130
13/02/2026	2,61%	0,03	1,18	1,14	1,12	1,18	80K	68
12/02/2026	0,00%	0,00	1,15	1,15	1,13	1,15	25K	35
11/02/2026	0,00%	0,00	1,15	1,16	1,15	1,17	50K	44
10/02/2026	-0,86%	-0,01	1,15	1,15	1,13	1,16	46K	49
09/02/2026	0,00%	0,00	1,16	1,16	1,14	1,16	78K	35
06/02/2026	0,00%	0,00	1,16	1,14	1,10	1,16	207K	93
05/02/2026	-0,85%	-0,01	1,16	1,13	1,13	1,17	25K	31
04/02/2026	-1,68%	-0,02	1,17	1,21	1,13	1,21	208K	124
03/02/2026	0,00%	0,00	1,19	1,20	1,17	1,20	125K	58
02/02/2026	0,00%	0,00	1,19	1,18	1,17	1,20	15K	30
30/01/2026	-0,83%	-0,01	1,19	1,22	1,17	1,22	112K	94
29/01/2026	-4,00%	-0,05	1,20	1,26	1,18	1,28	289K	186
28/01/2026	-3,10%	-0,04	1,25	1,29	1,25	1,31	146K	100
27/01/2026	-1,53%	-0,02	1,29	1,31	1,26	1,33	358K	153
26/01/2026	1,55%	0,02	1,31	1,31	1,24	1,33	424K	195
23/01/2026	-2,27%	-0,03	1,29	1,34	1,21	1,35	509K	278
22/01/2026	-6,38%	-0,09	1,32	1,39	1,26	1,43	949K	510
21/01/2026	13,71%	0,17	1,41	1,24	1,24	1,44	1M	644
20/01/2026	4,20%	0,05	1,24	1,19	1,18	1,25	346K	220
19/01/2026	4,39%	0,05	1,19	1,16	1,10	1,25	181K	183
16/01/2026	11,76%	0,12	1,14	1,02	1,02	1,24	667K	458
15/01/2026	0,99%	0,01	1,02	1,03	0,99	1,09	190K	145
14/01/2026	-2,88%	-0,03	1,01	1,05	1,00	1,05	74K	73
13/01/2026	-3,70%	-0,04	1,04	1,11	1,00	1,11	241K	160
12/01/2026	20,00%	0,18	1,08	0,90	0,90	1,11	734K	407
09/01/2026	2,27%	0,02	0,90	0,89	0,87	0,93	95K	84
08/01/2026	1,15%	0,01	0,88	0,88	0,88	0,90	18K	42
07/01/2026	-2,25%	-0,02	0,87	0,90	0,87	0,91	60K	64
06/01/2026	-3,26%	-0,03	0,89	0,92	0,88	0,94	212K	170
05/01/2026	-1,08%	-0,01	0,92	0,95	0,92	0,98	136K	156
02/01/2026	-7,00%	-0,07	0,93	1,01	0,92	1,03	167K	219
30/12/2025	3,09%	0,03	1,00	0,99	0,92	1,03	469K	296
29/12/2025	19,75%	0,16	0,97	0,95	0,91	1,03	1M	695
26/12/2025	1,25%	0,01	0,81	0,80	0,78	0,81	51K	59
23/12/2025	0,00%	0,00	0,80	0,79	0,78	0,82	95K	79
22/12/2025	0,00%	0,00	0,80	0,81	0,79	0,81	68K	38
19/12/2025	1,27%	0,01	0,80	0,81	0,79	0,81	19K	29
18/12/2025	-3,66%	-0,03	0,79	0,81	0,79	0,82	24K	37
17/12/2025	0,00%	0,00	0,82	0,82	0,79	0,82	38K	70
16/12/2025	-1,20%	-0,01	0,82	0,82	0,80	0,83	41K	57
15/12/2025	2,47%	0,02	0,83	0,83	0,81	0,83	69K	52
12/12/2025	-1,22%	-0,01	0,81	0,82	0,81	0,83	43K	43
11/12/2025	-1,20%	-0,01	0,82	0,83	0,81	0,84	103K	72
10/12/2025	-2,35%	-0,02	0,83	0,85	0,83	0,86	93K	70
09/12/2025	0,00%	0,00	0,85	0,85	0,84	0,86	25K	30
08/12/2025	-1,16%	-0,01	0,85	0,86	0,85	0,86	31K	22
05/12/2025	-2,27%	-0,02	0,86	0,86	0,85	0,88	89K	85
04/12/2025	0,00%	0,00	0,88	0,88	0,87	0,88	17K	29
03/12/2025	0,00%	0,00	0,88	0,86	0,86	0,88	39K	113
02/12/2025	1,15%	0,01	0,88	0,89	0,85	0,89	47K	76
01/12/2025	-2,25%	-0,02	0,87	0,89	0,86	0,89	6K	20
28/11/2025	0,00%	0,00	0,89	0,88	0,86	0,89	19K	33
27/11/2025	1,14%	0,01	0,89	0,86	0,85	0,89	108K	66
26/11/2025	3,53%	0,03	0,88	0,85	0,85	0,88	47K	62
25/11/2025	-1,16%	-0,01	0,85	0,86	0,85	0,87	63K	31
24/11/2025	0,00%	0,00	0,86	0,87	0,86	0,87	59K	39
21/11/2025	-2,27%	-0,02	0,86	0,88	0,86	0,89	174K	82
19/11/2025	0,00%	0,00	0,88	0,89	0,88	0,89	5K	14
18/11/2025	-1,12%	-0,01	0,88	0,88	0,88	0,89	32K	23
17/11/2025	0,00%	0,00	0,89	0,89	0,88	0,90	26K	29
14/11/2025	-1,11%	-0,01	0,89	0,90	0,89	0,90	16K	28
13/11/2025	0,00%	0,00	0,90	0,90	0,89	0,91	96K	66
12/11/2025	0,00%	0,00	0,90	0,89	0,89	0,91	67K	37
11/11/2025	0,00%	0,00	0,90	0,89	0,89	0,91	54K	46
10/11/2025	0,00%	0,00	0,90	0,90	0,89	0,91	34K	36
07/11/2025	0,00%	0,00	0,90	0,91	0,90	0,91	22K	19
06/11/2025	0,00%	0,00	0,90	0,90	0,90	0,91	29K	17
05/11/2025	0,00%	0,00	0,90	0,91	0,90	0,91	33K	32
04/11/2025	0,00%	0,00	0,90	0,90	0,90	0,91	24K	18
03/11/2025	0,00%	0,00	0,90	0,90	0,90	0,91	36K	27
31/10/2025	-1,10%	-0,01	0,90	0,93	0,90	0,93	71K	42
30/10/2025	0,00%	0,00	0,91	0,91	0,90	0,92	64K	45
29/10/2025	0,00%	0,00	0,91	0,90	0,90	0,92	146K	52
28/10/2025	2,25%	0,02	0,91	0,90	0,90	0,94	132K	44
27/10/2025	-1,11%	-0,01	0,89	0,90	0,89	0,91	56K	52
24/10/2025	-2,17%	-0,02	0,90	0,91	0,90	0,92	27K	35
23/10/2025	1,10%	0,01	0,92	0,92	0,91	0,94	39K	40
22/10/2025	-1,09%	-0,01	0,91	0,92	0,91	0,93	19K	31
21/10/2025	1,10%	0,01	0,92	0,91	0,90	0,93	44K	37
20/10/2025	0,00%	0,00	0,91	0,91	0,91	0,92	41K	32
17/10/2025	0,00%	0,00	0,91	0,92	0,90	0,94	97K	66
16/10/2025	-4,21%	-0,04	0,91	0,96	0,90	0,96	296K	125
15/10/2025	-1,04%	-0,01	0,95	0,95	0,95	0,96	13K	22
14/10/2025	1,05%	0,01	0,96	0,95	0,93	0,96	79K	41
13/10/2025	-2,06%	-0,02	0,95	0,97	0,95	0,97	122K	51
10/10/2025	-1,02%	-0,01	0,97	0,97	0,96	0,99	70K	33
09/10/2025	1,03%	0,01	0,98	0,97	0,96	0,98	57K	31
08/10/2025	0,00%	0,00	0,97	0,97	0,96	0,98	32K	33
07/10/2025	-1,02%	-0,01	0,97	0,98	0,97	0,99	53K	44
06/10/2025	-2,00%	-0,02	0,98	1,00	0,98	1,00	67K	70
03/10/2025	-0,99%	-0,01	1,00	1,01	0,99	1,01	58K	50
02/10/2025	-0,98%	-0,01	1,01	1,02	0,98	1,02	87K	121
01/10/2025	-6,42%	-0,07	1,02	1,10	1,01	1,10	360K	425
30/09/2025	-1,80%	-0,02	1,09	1,11	1,09	1,12	99K	43
29/09/2025	0,00%	0,00	1,11	1,11	1,11	1,12	46K	22
26/09/2025	1,83%	0,02	1,11	1,10	1,10	1,13	117K	48
25/09/2025	-1,80%	-0,02	1,09	1,13	1,09	1,14	184K	104
24/09/2025	-1,77%	-0,02	1,11	1,14	1,11	1,14	84K	62
23/09/2025	0,89%	0,01	1,13	1,12	1,12	1,14	17K	20
22/09/2025	-0,88%	-0,01	1,12	1,13	1,12	1,14	40K	34
19/09/2025	0,00%	0,00	1,13	1,13	1,11	1,13	41K	56
18/09/2025	0,00%	0,00	1,13	1,15	1,12	1,15	137K	116
17/09/2025	0,00%	0,00	1,13	1,14	1,13	1,14	56K	46
16/09/2025	0,00%	0,00	1,13	1,14	1,13	1,15	60K	47
15/09/2025	-0,88%	-0,01	1,13	1,14	1,13	1,15	15K	29
12/09/2025	-0,87%	-0,01	1,14	1,14	1,13	1,14	35K	27
11/09/2025	0,00%	0,00	1,15	1,15	1,13	1,16	80K	64
10/09/2025	1,77%	0,02	1,15	1,15	1,13	1,16	207K	69
09/09/2025	0,00%	0,00	1,13	1,15	1,13	1,16	41K	51
08/09/2025	-0,88%	-0,01	1,13	1,13	1,13	1,15	85K	42
05/09/2025	-	-	1,14	1,14	1,14	1,17	63K	42

Date,Open,High,Low,Close,Volume
20-Mar-26,0.84,0.85,0.78,0.81,119862
19-Mar-26,0.73,0.86,0.70,0.86,340826
18-Mar-26,0.80,0.80,0.72,0.73,578806
17-Mar-26,0.88,0.92,0.79,0.80,444193
16-Mar-26,1.14,1.14,0.86,0.87,1964003
13-Mar-26,1.17,1.17,1.12,1.15,47952
12-Mar-26,1.20,1.23,1.13,1.14,268743
11-Mar-26,1.24,1.26,1.15,1.22,567996
10-Mar-26,1.16,1.16,1.10,1.14,123485
09-Mar-26,1.18,1.18,1.09,1.14,214507
06-Mar-26,1.18,1.18,1.16,1.17,39433
05-Mar-26,1.18,1.21,1.18,1.20,40925
04-Mar-26,1.20,1.21,1.17,1.20,229320
03-Mar-26,1.20,1.20,1.16,1.20,167718
02-Mar-26,1.24,1.24,1.19,1.22,100246
27-Feb-26,1.21,1.25,1.19,1.23,120818
26-Feb-26,1.19,1.22,1.18,1.22,60594
25-Feb-26,1.19,1.22,1.19,1.20,10544
24-Feb-26,1.20,1.23,1.18,1.22,93707
23-Feb-26,1.22,1.22,1.17,1.20,60721
20-Feb-26,1.18,1.23,1.18,1.22,77021
19-Feb-26,1.19,1.21,1.16,1.18,81407
18-Feb-26,1.18,1.26,1.16,1.17,156411
13-Feb-26,1.14,1.18,1.12,1.18,80377
12-Feb-26,1.15,1.15,1.13,1.15,25209
11-Feb-26,1.16,1.17,1.15,1.15,50470
10-Feb-26,1.15,1.16,1.13,1.15,45546
09-Feb-26,1.16,1.16,1.14,1.16,77633
06-Feb-26,1.14,1.16,1.10,1.16,206727
05-Feb-26,1.13,1.17,1.13,1.16,25050
04-Feb-26,1.21,1.21,1.13,1.17,208086
03-Feb-26,1.20,1.20,1.17,1.19,124518
02-Feb-26,1.18,1.20,1.17,1.19,15441
30-Jan-26,1.22,1.22,1.17,1.19,111699
29-Jan-26,1.26,1.28,1.18,1.20,288572
28-Jan-26,1.29,1.31,1.25,1.25,145524
27-Jan-26,1.31,1.33,1.26,1.29,357856
26-Jan-26,1.31,1.33,1.24,1.31,424246
23-Jan-26,1.34,1.35,1.21,1.29,509246
22-Jan-26,1.39,1.43,1.26,1.32,948652
21-Jan-26,1.24,1.44,1.24,1.41,1169311
20-Jan-26,1.19,1.25,1.18,1.24,345707
19-Jan-26,1.16,1.25,1.10,1.19,181384
16-Jan-26,1.02,1.24,1.02,1.14,666770
15-Jan-26,1.03,1.09,0.99,1.02,190192
14-Jan-26,1.05,1.05,1.00,1.01,73644
13-Jan-26,1.11,1.11,1.00,1.04,241078
12-Jan-26,0.90,1.11,0.90,1.08,734133
09-Jan-26,0.89,0.93,0.87,0.90,94812
08-Jan-26,0.88,0.90,0.88,0.88,18443
07-Jan-26,0.90,0.91,0.87,0.87,59510
06-Jan-26,0.92,0.94,0.88,0.89,212294
05-Jan-26,0.95,0.98,0.92,0.92,135602
02-Jan-26,1.01,1.03,0.92,0.93,167168
30-Dec-25,0.99,1.03,0.92,1.00,468593
29-Dec-25,0.95,1.03,0.91,0.97,1041613
26-Dec-25,0.80,0.81,0.78,0.81,51161
23-Dec-25,0.79,0.82,0.78,0.80,94867
22-Dec-25,0.81,0.81,0.79,0.80,67882
19-Dec-25,0.81,0.81,0.79,0.80,19275
18-Dec-25,0.81,0.82,0.79,0.79,23741
17-Dec-25,0.82,0.82,0.79,0.82,37587
16-Dec-25,0.82,0.83,0.80,0.82,41127
15-Dec-25,0.83,0.83,0.81,0.83,69164
12-Dec-25,0.82,0.83,0.81,0.81,42729
11-Dec-25,0.83,0.84,0.81,0.82,102535
10-Dec-25,0.85,0.86,0.83,0.83,92693
09-Dec-25,0.85,0.86,0.84,0.85,25376
08-Dec-25,0.86,0.86,0.85,0.85,31071
05-Dec-25,0.86,0.88,0.85,0.86,89281
04-Dec-25,0.88,0.88,0.87,0.88,17186
03-Dec-25,0.86,0.88,0.86,0.88,38504
02-Dec-25,0.89,0.89,0.85,0.88,46892
01-Dec-25,0.89,0.89,0.86,0.87,6022
28-Nov-25,0.88,0.89,0.86,0.89,18740
27-Nov-25,0.86,0.89,0.85,0.89,108155
26-Nov-25,0.85,0.88,0.85,0.88,46764
25-Nov-25,0.86,0.87,0.85,0.85,62788
24-Nov-25,0.87,0.87,0.86,0.86,58899
21-Nov-25,0.88,0.89,0.86,0.86,173615
19-Nov-25,0.89,0.89,0.88,0.88,4778
18-Nov-25,0.88,0.89,0.88,0.88,31677
17-Nov-25,0.89,0.90,0.88,0.89,26391
14-Nov-25,0.90,0.90,0.89,0.89,15782
13-Nov-25,0.90,0.91,0.89,0.90,95823
12-Nov-25,0.89,0.91,0.89,0.90,67269
11-Nov-25,0.89,0.91,0.89,0.90,54010
10-Nov-25,0.90,0.91,0.89,0.90,34042
07-Nov-25,0.91,0.91,0.90,0.90,21985
06-Nov-25,0.90,0.91,0.90,0.90,28536
05-Nov-25,0.91,0.91,0.90,0.90,32563
04-Nov-25,0.90,0.91,0.90,0.90,23915
03-Nov-25,0.90,0.91,0.90,0.90,36193
31-Oct-25,0.93,0.93,0.90,0.90,71343
30-Oct-25,0.91,0.92,0.90,0.91,64223
29-Oct-25,0.90,0.92,0.90,0.91,146080
28-Oct-25,0.90,0.94,0.90,0.91,131733
27-Oct-25,0.90,0.91,0.89,0.89,56300
24-Oct-25,0.91,0.92,0.90,0.90,26602
23-Oct-25,0.92,0.94,0.91,0.92,39309
22-Oct-25,0.92,0.93,0.91,0.91,19012
21-Oct-25,0.91,0.93,0.90,0.92,44090
20-Oct-25,0.91,0.92,0.91,0.91,41331
17-Oct-25,0.92,0.94,0.90,0.91,97400
16-Oct-25,0.96,0.96,0.90,0.91,295908
15-Oct-25,0.95,0.96,0.95,0.95,12781
14-Oct-25,0.95,0.96,0.93,0.96,79479
13-Oct-25,0.97,0.97,0.95,0.95,121790
10-Oct-25,0.97,0.99,0.96,0.97,69662
09-Oct-25,0.97,0.98,0.96,0.98,57224
08-Oct-25,0.97,0.98,0.96,0.97,32035
07-Oct-25,0.98,0.99,0.97,0.97,52978
06-Oct-25,1.00,1.00,0.98,0.98,67060
03-Oct-25,1.01,1.01,0.99,1.00,58127
02-Oct-25,1.02,1.02,0.98,1.01,87496
01-Oct-25,1.10,1.10,1.01,1.02,359645
30-Sep-25,1.11,1.12,1.09,1.09,99049
29-Sep-25,1.11,1.12,1.11,1.11,46288
26-Sep-25,1.10,1.13,1.10,1.11,116853
25-Sep-25,1.13,1.14,1.09,1.09,183560
24-Sep-25,1.14,1.14,1.11,1.11,83698
23-Sep-25,1.12,1.14,1.12,1.13,17488
22-Sep-25,1.13,1.14,1.12,1.12,39856
19-Sep-25,1.13,1.13,1.11,1.13,41469
18-Sep-25,1.15,1.15,1.12,1.13,137391
17-Sep-25,1.14,1.14,1.13,1.13,56294
16-Sep-25,1.14,1.15,1.13,1.13,59626
15-Sep-25,1.14,1.15,1.13,1.13,14580
12-Sep-25,1.14,1.14,1.13,1.14,34504
11-Sep-25,1.15,1.16,1.13,1.15,80300
10-Sep-25,1.15,1.16,1.13,1.15,207452
09-Sep-25,1.15,1.16,1.13,1.13,40689
08-Sep-25,1.13,1.15,1.13,1.13,85263
05-Sep-25,1.14,1.17,1.14,1.14,62989

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LUPA3