Cotação atual, histórico e gráfico do papel: LUPA1
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 |
| 22/03/2023 | -28,57% | -0,02 | 0,05 | 0,07 | 0,05 | 0,07 | 40K | 258 |
| 21/03/2023 | -22,22% | -0,02 | 0,07 | 0,09 | 0,04 | 0,09 | 43K | 476 |
| 20/03/2023 | -35,71% | -0,05 | 0,09 | 0,14 | 0,08 | 0,14 | 61K | 393 |
| 17/03/2023 | -30,00% | -0,06 | 0,14 | 0,20 | 0,12 | 0,20 | 92K | 405 |
| 16/03/2023 | 0,00% | 0,00 | 0,20 | 0,22 | 0,20 | 0,25 | 99K | 240 |
| 15/03/2023 | -16,67% | -0,04 | 0,20 | 0,21 | 0,18 | 0,26 | 162K | 472 |
| 14/03/2023 | 0,00% | 0,00 | 0,24 | 0,29 | 0,23 | 0,45 | 951K | 1.344 |
| 13/03/2023 | -14,29% | -0,04 | 0,24 | 0,22 | 0,22 | 0,28 | 104K | 221 |
| 10/03/2023 | -12,50% | -0,04 | 0,28 | 0,32 | 0,27 | 0,33 | 99K | 172 |
| 09/03/2023 | -3,03% | -0,01 | 0,32 | 0,33 | 0,31 | 0,37 | 160K | 295 |
| 08/03/2023 | -2,94% | -0,01 | 0,33 | 0,34 | 0,31 | 0,37 | 111K | 225 |
|
|
| 07/03/2023 | 9,68% | 0,03 | 0,34 | 0,31 | 0,30 | 0,37 | 182K | 231 |
| 06/03/2023 | 3,33% | 0,01 | 0,31 | 0,29 | 0,27 | 0,35 | 117K | 316 |
| 03/03/2023 | -3,23% | -0,01 | 0,30 | 0,31 | 0,26 | 0,33 | 138K | 357 |
| 02/03/2023 | -3,12% | -0,01 | 0,31 | 0,32 | 0,30 | 0,36 | 126K | 386 |
| 01/03/2023 | -8,57% | -0,03 | 0,32 | 0,34 | 0,31 | 0,39 | 178K | 463 |
| 28/02/2023 | -12,50% | -0,05 | 0,35 | 0,38 | 0,31 | 0,40 | 323K | 611 |
| 27/02/2023 | -2,44% | -0,01 | 0,40 | 0,41 | 0,36 | 0,46 | 314K | 953 |
| 24/02/2023 | 51,85% | 0,14 | 0,41 | 0,30 | 0,30 | 0,45 | 725K | 1.694 |
| 23/02/2023 | 2.600,00% | 0,26 | 0,27 | 0,79 | 0,27 | 0,80 | 398K | 658 |
| 17/07/2019 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 17K | 117 |
| 16/07/2019 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 58K | 380 |
| 15/07/2019 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 14K | 125 |
| 12/07/2019 | 0,00% | 0,00 | 0,02 | 0,03 | 0,02 | 0,03 | 131K | 410 |
| 11/07/2019 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 32K | 137 |
| 10/07/2019 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 57K | 271 |
| 08/07/2019 | -33,33% | -0,01 | 0,02 | 0,03 | 0,01 | 0,03 | 48K | 164 |
| 05/07/2019 | 50,00% | 0,01 | 0,03 | 0,02 | 0,01 | 0,03 | 63K | 248 |
| 04/07/2019 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,02 | 29K | 114 |
| 03/07/2019 | 100,00% | 0,01 | 0,02 | 0,01 | 0,01 | 0,02 | 3K | 37 |
| 02/07/2019 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 13K | 169 |
| 01/07/2019 | 0,00% | 0,00 | 0,02 | 0,03 | 0,01 | 0,03 | 49K | 237 |
| 28/06/2019 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 69K | 198 |
| 27/06/2019 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,04 | 161K | 353 |
| 26/06/2019 | 0,00% | 0,00 | 0,03 | 0,03 | 0,03 | 0,05 | 165K | 428 |
| 25/06/2019 | -50,00% | -0,03 | 0,03 | 0,04 | 0,02 | 0,05 | 109K | 369 |
| 24/06/2019 | 500,00% | 0,05 | 0,06 | 0,10 | 0,06 | 0,13 | 75K | 245 |
| 15/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 5 | 2 |
| 14/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 152 | 4 |
| 13/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 3K | 4 |
| 12/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1 | 1 |
| 11/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 10K | 3 |
| 08/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 902 | 3 |
| 07/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 3K | 6 |
| 05/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 765 | 4 |
| 04/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 654 | 3 |
| 01/08/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 12K | 14 |
| 31/07/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 20K | 6 |
| 30/07/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 20K | 21 |
| 29/07/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 9K | 25 |
| 28/07/2014 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 379K | 256 |
| 25/07/2014 | -33,33% | -0,01 | 0,02 | 0,02 | 0,01 | 0,03 | 668K | 369 |
| 24/07/2014 | 0,00% | 0,00 | 0,03 | 0,04 | 0,02 | 0,05 | 1M | 770 |
| 23/07/2014 | 200,00% | 0,02 | 0,03 | 0,02 | 0,01 | 0,03 | 1M | 1.354 |
| 30/05/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1000 | 1 |
| 29/05/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 179 | 5 |
| 28/05/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 14K | 28 |
| 25/05/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 100 | 1 |
| 24/05/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 2 |
| 23/05/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 10K | 6 |
| 22/05/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 5K | 5 |
| 21/05/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 3K | 14 |
| 18/05/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 23K | 23 |
| 17/05/2012 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,01 | 5K | 18 |
| 16/05/2012 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,02 | 11K | 34 |
| 15/05/2012 | -33,33% | -0,01 | 0,02 | 0,02 | 0,02 | 0,03 | 8K | 38 |
| 14/05/2012 | 50,00% | 0,01 | 0,03 | 0,02 | 0,02 | 0,03 | 19K | 61 |
| 11/05/2012 | -50,00% | -0,02 | 0,02 | 0,04 | 0,02 | 0,04 | 33K | 87 |
| 10/05/2012 | -60,00% | -0,06 | 0,04 | 0,09 | 0,03 | 0,09 | 90K | 155 |
| 09/05/2012 | -23,08% | -0,03 | 0,10 | 0,10 | 0,10 | 0,13 | 74K | 41 |
| 08/05/2012 | - | - | 0,13 | 0,15 | 0,12 | 0,15 | 6K | 9 |
Date,Open,High,Low,Close,Volume
22-Mar-23,0.07,0.07,0.05,0.05,40268
21-Mar-23,0.09,0.09,0.04,0.07,42512
20-Mar-23,0.14,0.14,0.08,0.09,60749
17-Mar-23,0.20,0.20,0.12,0.14,92364
16-Mar-23,0.22,0.25,0.20,0.20,99138
15-Mar-23,0.21,0.26,0.18,0.20,162413
14-Mar-23,0.29,0.45,0.23,0.24,950646
13-Mar-23,0.22,0.28,0.22,0.24,104134
10-Mar-23,0.32,0.33,0.27,0.28,98983
09-Mar-23,0.33,0.37,0.31,0.32,160216
08-Mar-23,0.34,0.37,0.31,0.33,110577
07-Mar-23,0.31,0.37,0.30,0.34,182313
06-Mar-23,0.29,0.35,0.27,0.31,117140
03-Mar-23,0.31,0.33,0.26,0.30,137853
02-Mar-23,0.32,0.36,0.30,0.31,126270
01-Mar-23,0.34,0.39,0.31,0.32,178117
28-Feb-23,0.38,0.40,0.31,0.35,323083
27-Feb-23,0.41,0.46,0.36,0.40,314272
24-Feb-23,0.30,0.45,0.30,0.41,725471
23-Feb-23,0.79,0.80,0.27,0.27,397874
17-Jul-19,0.01,0.01,0.01,0.01,16924
16-Jul-19,0.01,0.02,0.01,0.01,58427
15-Jul-19,0.02,0.03,0.01,0.02,13655
12-Jul-19,0.03,0.03,0.02,0.02,130848
11-Jul-19,0.02,0.03,0.01,0.02,32068
10-Jul-19,0.02,0.03,0.01,0.02,56652
08-Jul-19,0.03,0.03,0.01,0.02,48141
05-Jul-19,0.02,0.03,0.01,0.03,63332
04-Jul-19,0.02,0.02,0.01,0.02,29482
03-Jul-19,0.01,0.02,0.01,0.02,2550
02-Jul-19,0.02,0.02,0.01,0.01,13248
01-Jul-19,0.03,0.03,0.01,0.02,48971
28-Jun-19,0.02,0.03,0.01,0.02,68879
27-Jun-19,0.03,0.04,0.02,0.02,161387
26-Jun-19,0.03,0.05,0.03,0.03,165364
25-Jun-19,0.04,0.05,0.02,0.03,109362
24-Jun-19,0.10,0.13,0.06,0.06,74833
15-Aug-14,0.01,0.01,0.01,0.01,5
14-Aug-14,0.01,0.01,0.01,0.01,152
13-Aug-14,0.01,0.01,0.01,0.01,2685
12-Aug-14,0.01,0.01,0.01,0.01,1
11-Aug-14,0.01,0.01,0.01,0.01,10001
08-Aug-14,0.01,0.01,0.01,0.01,902
07-Aug-14,0.01,0.01,0.01,0.01,3258
05-Aug-14,0.01,0.01,0.01,0.01,765
04-Aug-14,0.01,0.01,0.01,0.01,654
01-Aug-14,0.01,0.01,0.01,0.01,12104
31-Jul-14,0.01,0.01,0.01,0.01,20209
30-Jul-14,0.01,0.01,0.01,0.01,19666
29-Jul-14,0.01,0.01,0.01,0.01,9201
28-Jul-14,0.01,0.02,0.01,0.01,378748
25-Jul-14,0.02,0.03,0.01,0.02,667990
24-Jul-14,0.04,0.05,0.02,0.03,1119238
23-Jul-14,0.02,0.03,0.01,0.03,1485054
30-May-12,0.01,0.01,0.01,0.01,1000
29-May-12,0.01,0.01,0.01,0.01,179
28-May-12,0.01,0.01,0.01,0.01,13734
25-May-12,0.01,0.01,0.01,0.01,100
24-May-12,0.01,0.01,0.01,0.01,2000
23-May-12,0.01,0.01,0.01,0.01,10053
22-May-12,0.01,0.01,0.01,0.01,4661
21-May-12,0.01,0.01,0.01,0.01,2810
18-May-12,0.01,0.01,0.01,0.01,22521
17-May-12,0.01,0.01,0.01,0.01,5173
16-May-12,0.02,0.02,0.01,0.02,11271
15-May-12,0.02,0.03,0.02,0.02,7611
14-May-12,0.02,0.03,0.02,0.03,18771
11-May-12,0.04,0.04,0.02,0.02,32531
10-May-12,0.09,0.09,0.03,0.04,89518
09-May-12,0.10,0.13,0.10,0.10,74042
08-May-12,0.15,0.15,0.12,0.13,5738
*exoneração de responsabilidade e termos de uso