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
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	-1,64%	-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	-	-	0,97	0,95	0,91	1,03	1M	695

Date,Open,High,Low,Close,Volume
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
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

*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