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
11/09/2026	0,83%	0,03	3,65	3,66	3,65	3,67	15K	11
10/09/2026	0,00%	0,00	3,62	3,62	3,61	3,65	14K	12
09/09/2026	-2,16%	-0,08	3,62	3,70	3,62	3,75	42K	24
08/09/2026	1,93%	0,07	3,70	3,64	3,62	3,77	37K	26
04/09/2026	-1,89%	-0,07	3,63	3,70	3,61	3,70	12K	20
03/09/2026	0,00%	0,00	3,70	3,70	3,67	3,84	17K	22
02/09/2026	-0,54%	-0,02	3,70	3,87	3,69	3,88	39K	37
01/09/2026	-3,12%	-0,12	3,72	3,97	3,69	3,97	15K	21
31/08/2026	4,07%	0,15	3,84	3,69	3,69	3,97	13K	13
28/08/2026	-4,40%	-0,17	3,69	3,80	3,69	3,80	52K	28
27/08/2026	-3,26%	-0,13	3,86	3,91	3,86	3,99	23K	23
26/08/2026	-2,68%	-0,11	3,99	4,07	3,91	4,07	18K	14
25/08/2026	-1,20%	-0,05	4,10	4,29	4,06	4,29	42K	23
24/08/2026	5,33%	0,21	4,15	4,15	3,95	4,15	51K	43
21/08/2026	3,68%	0,14	3,94	3,99	3,80	4,10	63K	67
20/08/2026	-2,06%	-0,08	3,80	4,04	3,79	4,14	94K	79
19/08/2026	0,78%	0,03	3,88	4,00	3,77	4,37	66K	76
18/08/2026	6,94%	0,25	3,85	3,90	3,52	4,50	361K	351
17/08/2026	-38,88%	-2,29	3,60	5,75	3,60	5,75	514K	464
14/08/2026	881,67%	5,29	5,89	5,89	5,89	5,89	589	1
13/08/2026	1,69%	0,01	0,60	0,59	0,57	0,60	32K	38
12/08/2026	0,00%	0,00	0,59	0,59	0,59	0,60	11K	23
11/08/2026	-4,84%	-0,03	0,59	0,62	0,59	0,62	30K	39
10/08/2026	3,33%	0,02	0,62	0,60	0,60	0,62	19K	29
07/08/2026	-4,76%	-0,03	0,60	0,64	0,60	0,64	63K	68
06/08/2026	0,00%	0,00	0,63	0,63	0,62	0,64	9K	15
05/08/2026	-1,56%	-0,01	0,63	0,65	0,62	0,65	9K	33
04/08/2026	-1,54%	-0,01	0,64	0,64	0,62	0,65	83K	75
03/08/2026	1,56%	0,01	0,65	0,64	0,62	0,65	44K	51
31/07/2026	0,00%	0,00	0,64	0,63	0,63	0,64	8K	8
30/07/2026	0,00%	0,00	0,64	0,63	0,63	0,65	7K	13
29/07/2026	-1,54%	-0,01	0,64	0,64	0,63	0,65	16K	28
28/07/2026	0,00%	0,00	0,65	0,65	0,63	0,70	78K	42
27/07/2026	-1,52%	-0,01	0,65	0,66	0,65	0,66	18K	27
24/07/2026	0,00%	0,00	0,66	0,66	0,65	0,66	40K	26
23/07/2026	0,00%	0,00	0,66	0,66	0,65	0,70	29K	43
22/07/2026	0,00%	0,00	0,66	0,68	0,65	0,70	21K	40
21/07/2026	-1,49%	-0,01	0,66	0,67	0,65	0,67	17K	24
20/07/2026	-1,47%	-0,01	0,67	0,69	0,66	0,69	13K	21
17/07/2026	0,00%	0,00	0,68	0,69	0,66	0,69	45K	41
16/07/2026	0,00%	0,00	0,68	0,68	0,66	0,71	16K	44
15/07/2026	-2,86%	-0,02	0,68	0,69	0,68	0,70	20K	30
14/07/2026	1,45%	0,01	0,70	0,68	0,66	0,71	31K	52
13/07/2026	-1,43%	-0,01	0,69	0,71	0,68	0,71	19K	32
10/07/2026	0,00%	0,00	0,70	0,70	0,66	0,71	24K	22
09/07/2026	0,00%	0,00	0,70	0,68	0,66	0,72	72K	35
08/07/2026	2,94%	0,02	0,70	0,68	0,68	0,71	12K	27
07/07/2026	0,00%	0,00	0,68	0,68	0,67	0,72	43K	41
06/07/2026	3,03%	0,02	0,68	0,67	0,67	0,73	94K	90
03/07/2026	-4,35%	-0,03	0,66	0,72	0,64	0,72	125K	115
02/07/2026	-2,82%	-0,02	0,69	0,70	0,69	0,72	13K	37
01/07/2026	-1,39%	-0,01	0,71	0,73	0,70	0,73	87K	61
30/06/2026	-1,37%	-0,01	0,72	0,72	0,71	0,73	19K	21
29/06/2026	0,00%	0,00	0,73	0,72	0,71	0,74	25K	28
26/06/2026	0,00%	0,00	0,73	0,73	0,72	0,73	12K	22
25/06/2026	-1,35%	-0,01	0,73	0,74	0,71	0,76	58K	46
24/06/2026	-2,63%	-0,02	0,74	0,73	0,73	0,76	19K	20
23/06/2026	4,11%	0,03	0,76	0,75	0,74	0,76	34K	41
22/06/2026	-2,67%	-0,02	0,73	0,73	0,73	0,74	8K	19
19/06/2026	0,00%	0,00	0,75	0,74	0,73	0,75	14K	37
18/06/2026	-1,32%	-0,01	0,75	0,74	0,74	0,76	24K	33
17/06/2026	0,00%	0,00	0,76	0,74	0,73	0,76	60K	134
16/06/2026	2,70%	0,02	0,76	0,76	0,75	0,76	31K	313
15/06/2026	-1,33%	-0,01	0,74	0,74	0,74	0,77	31K	40
12/06/2026	-1,32%	-0,01	0,75	0,77	0,75	0,77	60K	62
11/06/2026	-2,56%	-0,02	0,76	0,77	0,75	0,90	226K	201
10/06/2026	-2,50%	-0,02	0,78	0,77	0,76	0,80	29K	55
09/06/2026	2,56%	0,02	0,80	0,79	0,76	0,80	35K	91
08/06/2026	4,00%	0,03	0,78	0,75	0,75	0,79	71K	142
05/06/2026	-3,85%	-0,03	0,75	0,79	0,75	0,79	7K	18
03/06/2026	2,63%	0,02	0,78	0,75	0,74	0,80	21K	28
02/06/2026	2,70%	0,02	0,76	0,73	0,73	0,76	25K	25
01/06/2026	0,00%	0,00	0,74	0,74	0,73	0,76	22K	20
29/05/2026	-3,90%	-0,03	0,74	0,76	0,74	0,76	17K	75
28/05/2026	2,67%	0,02	0,77	0,75	0,74	0,77	21K	23
27/05/2026	0,00%	0,00	0,75	0,76	0,74	0,78	36K	40
26/05/2026	-2,60%	-0,02	0,75	0,77	0,75	0,82	41K	62
25/05/2026	-1,28%	-0,01	0,77	0,79	0,76	0,80	22K	20
22/05/2026	-2,50%	-0,02	0,78	0,79	0,78	0,79	12K	14
21/05/2026	2,56%	0,02	0,80	0,78	0,76	0,80	55K	17
20/05/2026	4,00%	0,03	0,78	0,75	0,74	0,81	69K	49
19/05/2026	0,00%	0,00	0,75	0,76	0,74	0,78	58K	66
18/05/2026	0,00%	0,00	0,75	0,75	0,75	0,80	85K	63
15/05/2026	-5,06%	-0,04	0,75	0,77	0,75	0,77	35K	39
14/05/2026	-2,47%	-0,02	0,79	0,81	0,76	0,81	20K	43
13/05/2026	10,96%	0,08	0,81	0,85	0,78	0,88	519K	402
12/05/2026	1,39%	0,01	0,73	0,72	0,71	0,73	13K	15
11/05/2026	0,00%	0,00	0,72	0,72	0,71	0,73	17K	25
08/05/2026	0,00%	0,00	0,72	0,73	0,71	0,73	20K	38
07/05/2026	0,00%	0,00	0,72	0,74	0,72	0,74	30K	39
06/05/2026	-2,70%	-0,02	0,72	0,74	0,72	0,74	37K	56
05/05/2026	0,00%	0,00	0,74	0,73	0,73	0,74	17K	31
04/05/2026	-1,33%	-0,01	0,74	0,75	0,73	0,76	48K	68
30/04/2026	-5,06%	-0,04	0,75	0,79	0,74	0,80	115K	117
29/04/2026	-1,25%	-0,01	0,79	0,80	0,79	0,81	28K	42
28/04/2026	-1,23%	-0,01	0,80	0,81	0,80	0,82	111K	41
27/04/2026	-2,41%	-0,02	0,81	0,83	0,80	0,83	23K	30
24/04/2026	0,00%	0,00	0,83	0,82	0,81	0,83	29K	22
23/04/2026	1,22%	0,01	0,83	0,82	0,80	0,83	17K	25
22/04/2026	-1,20%	-0,01	0,82	0,83	0,82	0,84	35K	25
20/04/2026	0,00%	0,00	0,83	0,84	0,81	0,84	13K	34
17/04/2026	0,00%	0,00	0,83	0,83	0,82	0,84	14K	22
16/04/2026	-2,35%	-0,02	0,83	0,84	0,82	0,84	14K	34
15/04/2026	4,94%	0,04	0,85	0,81	0,81	0,85	106K	113
14/04/2026	0,00%	0,00	0,81	0,80	0,79	0,82	134K	50
13/04/2026	0,00%	0,00	0,81	0,82	0,79	0,82	79K	78
10/04/2026	0,00%	0,00	0,81	0,80	0,80	0,82	45K	41
09/04/2026	-1,22%	-0,01	0,81	0,81	0,80	0,82	15K	25
08/04/2026	3,80%	0,03	0,82	0,80	0,79	0,82	42K	59
07/04/2026	-1,25%	-0,01	0,79	0,80	0,79	0,81	25K	66
06/04/2026	-8,05%	-0,07	0,80	0,82	0,80	0,85	123K	130
02/04/2026	0,00%	0,00	0,87	0,85	0,85	0,88	27K	34
01/04/2026	10,13%	0,08	0,87	0,79	0,79	0,87	69K	111
31/03/2026	-2,47%	-0,02	0,79	0,80	0,79	0,82	86K	60
30/03/2026	-3,57%	-0,03	0,81	0,85	0,81	0,85	48K	48
27/03/2026	1,20%	0,01	0,84	0,83	0,83	0,86	102K	39
26/03/2026	1,22%	0,01	0,83	0,82	0,80	0,85	64K	77
25/03/2026	0,00%	0,00	0,82	0,84	0,82	0,84	23K	39
24/03/2026	-5,75%	-0,05	0,82	0,86	0,82	0,86	49K	75
23/03/2026	7,41%	0,06	0,87	0,81	0,79	0,89	101K	139
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	-	-	1,20	1,20	1,16	1,20	168K	74

Date,Open,High,Low,Close,Volume
11-Sep-26,3.66,3.67,3.65,3.65,15382
10-Sep-26,3.62,3.65,3.61,3.62,14481
09-Sep-26,3.70,3.75,3.62,3.62,41666
08-Sep-26,3.64,3.77,3.62,3.70,37011
04-Sep-26,3.70,3.70,3.61,3.63,11652
03-Sep-26,3.70,3.84,3.67,3.70,17007
02-Sep-26,3.87,3.88,3.69,3.70,38852
01-Sep-26,3.97,3.97,3.69,3.72,15225
31-Aug-26,3.69,3.97,3.69,3.84,13030
28-Aug-26,3.80,3.80,3.69,3.69,51685
27-Aug-26,3.91,3.99,3.86,3.86,23110
26-Aug-26,4.07,4.07,3.91,3.99,17986
25-Aug-26,4.29,4.29,4.06,4.10,42131
24-Aug-26,4.15,4.15,3.95,4.15,51346
21-Aug-26,3.99,4.10,3.80,3.94,63452
20-Aug-26,4.04,4.14,3.79,3.80,94266
19-Aug-26,4.00,4.37,3.77,3.88,65529
18-Aug-26,3.90,4.50,3.52,3.85,360975
17-Aug-26,5.75,5.75,3.60,3.60,513907
14-Aug-26,5.89,5.89,5.89,5.89,589
13-Aug-26,0.59,0.60,0.57,0.60,32165
12-Aug-26,0.59,0.60,0.59,0.59,11327
11-Aug-26,0.62,0.62,0.59,0.59,30354
10-Aug-26,0.60,0.62,0.60,0.62,19455
07-Aug-26,0.64,0.64,0.60,0.60,62788
06-Aug-26,0.63,0.64,0.62,0.63,9152
05-Aug-26,0.65,0.65,0.62,0.63,8750
04-Aug-26,0.64,0.65,0.62,0.64,83146
03-Aug-26,0.64,0.65,0.62,0.65,43819
31-Jul-26,0.63,0.64,0.63,0.64,8011
30-Jul-26,0.63,0.65,0.63,0.64,7339
29-Jul-26,0.64,0.65,0.63,0.64,16330
28-Jul-26,0.65,0.70,0.63,0.65,78079
27-Jul-26,0.66,0.66,0.65,0.65,18138
24-Jul-26,0.66,0.66,0.65,0.66,39530
23-Jul-26,0.66,0.70,0.65,0.66,28581
22-Jul-26,0.68,0.70,0.65,0.66,21112
21-Jul-26,0.67,0.67,0.65,0.66,16697
20-Jul-26,0.69,0.69,0.66,0.67,12951
17-Jul-26,0.69,0.69,0.66,0.68,44910
16-Jul-26,0.68,0.71,0.66,0.68,15588
15-Jul-26,0.69,0.70,0.68,0.68,19531
14-Jul-26,0.68,0.71,0.66,0.70,30761
13-Jul-26,0.71,0.71,0.68,0.69,18525
10-Jul-26,0.70,0.71,0.66,0.70,23822
09-Jul-26,0.68,0.72,0.66,0.70,71622
08-Jul-26,0.68,0.71,0.68,0.70,12385
07-Jul-26,0.68,0.72,0.67,0.68,42899
06-Jul-26,0.67,0.73,0.67,0.68,94362
03-Jul-26,0.72,0.72,0.64,0.66,124847
02-Jul-26,0.70,0.72,0.69,0.69,13457
01-Jul-26,0.73,0.73,0.70,0.71,86514
30-Jun-26,0.72,0.73,0.71,0.72,19386
29-Jun-26,0.72,0.74,0.71,0.73,25252
26-Jun-26,0.73,0.73,0.72,0.73,11848
25-Jun-26,0.74,0.76,0.71,0.73,58282
24-Jun-26,0.73,0.76,0.73,0.74,19178
23-Jun-26,0.75,0.76,0.74,0.76,34236
22-Jun-26,0.73,0.74,0.73,0.73,7682
19-Jun-26,0.74,0.75,0.73,0.75,14479
18-Jun-26,0.74,0.76,0.74,0.75,24042
17-Jun-26,0.74,0.76,0.73,0.76,60350
16-Jun-26,0.76,0.76,0.75,0.76,31462
15-Jun-26,0.74,0.77,0.74,0.74,30650
12-Jun-26,0.77,0.77,0.75,0.75,59680
11-Jun-26,0.77,0.90,0.75,0.76,226456
10-Jun-26,0.77,0.80,0.76,0.78,29293
09-Jun-26,0.79,0.80,0.76,0.80,34902
08-Jun-26,0.75,0.79,0.75,0.78,71345
05-Jun-26,0.79,0.79,0.75,0.75,7422
03-Jun-26,0.75,0.80,0.74,0.78,21320
02-Jun-26,0.73,0.76,0.73,0.76,24831
01-Jun-26,0.74,0.76,0.73,0.74,21537
29-May-26,0.76,0.76,0.74,0.74,17299
28-May-26,0.75,0.77,0.74,0.77,20997
27-May-26,0.76,0.78,0.74,0.75,35934
26-May-26,0.77,0.82,0.75,0.75,41467
25-May-26,0.79,0.80,0.76,0.77,21523
22-May-26,0.79,0.79,0.78,0.78,12134
21-May-26,0.78,0.80,0.76,0.80,55440
20-May-26,0.75,0.81,0.74,0.78,69238
19-May-26,0.76,0.78,0.74,0.75,58082
18-May-26,0.75,0.80,0.75,0.75,84555
15-May-26,0.77,0.77,0.75,0.75,35464
14-May-26,0.81,0.81,0.76,0.79,19631
13-May-26,0.85,0.88,0.78,0.81,519296
12-May-26,0.72,0.73,0.71,0.73,12658
11-May-26,0.72,0.73,0.71,0.72,17220
08-May-26,0.73,0.73,0.71,0.72,20123
07-May-26,0.74,0.74,0.72,0.72,29857
06-May-26,0.74,0.74,0.72,0.72,37311
05-May-26,0.73,0.74,0.73,0.74,17473
04-May-26,0.75,0.76,0.73,0.74,47616
30-Apr-26,0.79,0.80,0.74,0.75,115124
29-Apr-26,0.80,0.81,0.79,0.79,27989
28-Apr-26,0.81,0.82,0.80,0.80,110905
27-Apr-26,0.83,0.83,0.80,0.81,23002
24-Apr-26,0.82,0.83,0.81,0.83,28857
23-Apr-26,0.82,0.83,0.80,0.83,17380
22-Apr-26,0.83,0.84,0.82,0.82,35190
20-Apr-26,0.84,0.84,0.81,0.83,12922
17-Apr-26,0.83,0.84,0.82,0.83,13612
16-Apr-26,0.84,0.84,0.82,0.83,13674
15-Apr-26,0.81,0.85,0.81,0.85,106414
14-Apr-26,0.80,0.82,0.79,0.81,133702
13-Apr-26,0.82,0.82,0.79,0.81,79154
10-Apr-26,0.80,0.82,0.80,0.81,45153
09-Apr-26,0.81,0.82,0.80,0.81,15473
08-Apr-26,0.80,0.82,0.79,0.82,42228
07-Apr-26,0.80,0.81,0.79,0.79,25292
06-Apr-26,0.82,0.85,0.80,0.80,122595
02-Apr-26,0.85,0.88,0.85,0.87,26891
01-Apr-26,0.79,0.87,0.79,0.87,68651
31-Mar-26,0.80,0.82,0.79,0.79,85821
30-Mar-26,0.85,0.85,0.81,0.81,47794
27-Mar-26,0.83,0.86,0.83,0.84,101722
26-Mar-26,0.82,0.85,0.80,0.83,63801
25-Mar-26,0.84,0.84,0.82,0.82,22726
24-Mar-26,0.86,0.86,0.82,0.82,49445
23-Mar-26,0.81,0.89,0.79,0.87,100749
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

*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