Lupatech SA (LUPA3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.45901639344 | 1.22 | 1.34 | 1.18 | 132300 | 1.26283749 | CS |
| 4 | 0.04 | 3.30578512397 | 1.21 | 1.34 | 1.14 | 99800 | 1.24717685 | CS |
| 12 | -0.26 | -17.2185430464 | 1.51 | 1.62 | 1.14 | 168639 | 1.3481455 | CS |
| 26 | -0.74 | -37.1859296482 | 1.99 | 2.09 | 1.14 | 173721 | 1.47889131 | CS |
| 52 | -1.02 | -44.9339207048 | 2.27 | 2.3 | 1.14 | 232155 | 1.65220743 | CS |
| 156 | -4.65 | -78.813559322 | 5.9 | 7.67 | 1.14 | 808833 | 4.08226336 | CS |
| 260 | -1.61 | -56.2937062937 | 2.86 | 11.86 | 0.91 | 1102113 | 5.00922697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 1.25 | 0.01 | 0.81 | 1.23 | 1.27 | 1.22 | 232300 |
| 1737062940 | 1.24 | -0.03 | -2.36 | 1.25 | 1.28 | 1.23 | 43000 |
| 1736976540 | 1.27 | 0.03 | 2.42 | 1.24 | 1.29 | 1.23 | 177100 |
| 1736890140 | 1.24 | -0.05 | -3.88 | 1.29 | 1.29 | 1.18 | 196200 |
| 1736803740 | 1.29 | 0.03 | 2.38 | 1.25 | 1.34 | 1.22 | 163000 |
| 1736544540 | 1.26 | 0.02 | 1.61 | 1.22 | 1.29 | 1.21 | 82200 |
| 1736458140 | 1.24 | 0.02 | 1.64 | 1.24 | 1.25 | 1.22 | 96700 |
| 1736371740 | 1.22 | -0.04 | -3.17 | 1.24 | 1.25 | 1.22 | 26400 |
| 1736285400 | 1.26 | 0.02 | 1.61 | 1.23 | 1.28 | 1.23 | 84500 |
| 1736198940 | 1.24 | 0.02 | 1.64 | 1.22 | 1.27 | 1.21 | 126900 |
| 1735939740 | 1.22 | -0.08 | -6.15 | 1.28 | 1.31 | 1.21 | 95800 |
| 1735853400 | 1.3 | 0.12 | 10.17 | 1.17 | 1.34 | 1.17 | 178000 |
| 1735594200 | 1.18 | -0.01 | -0.84 | 1.21 | 1.22 | 1.17 | 65900 |
| 1735334940 | 1.19 | -0.01 | -0.83 | 1.17 | 1.2 | 1.1399999 | 80900 |
| 1735248540 | 1.2 | -0.01 | -0.83 | 1.22 | 1.22 | 1.15 | 77000 |
| 1734989340 | 1.21 | -0.01 | -0.82 | 1.22 | 1.24 | 1.18 | 43000 |
| 1734730200 | 1.22 | 0.01 | 0.83 | 1.21 | 1.24 | 1.19 | 60200 |
| 1734643800 | 1.21 | 0.02 | 1.68 | 1.22 | 1.24 | 1.19 | 131900 |
| 1734557400 | 1.19 | -0.08 | -6.30 | 1.27 | 1.28 | 1.19 | 207600 |
| 1734470940 | 1.27 | 0.01 | 0.79 | 1.27 | 1.29 | 1.22 | 85300 |
| 1734384540 | 1.26 | -0.02 | -1.56 | 1.3 | 1.3 | 1.22 | 194100 |
| 1734125340 | 1.28 | -0.02 | -1.54 | 1.3 | 1.32 | 1.28 | 101300 |
| 1734039000 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.26 | 133600 |
| 1733952540 | 1.32 | 0 | 0.00 | 1.32 | 1.33 | 1.28 | 150200 |
| 1733866140 | 1.32 | 0 | 0.00 | 1.31 | 1.35 | 1.3 | 111200 |
| 1733779740 | 1.32 | -0.01 | -0.75 | 1.32 | 1.34 | 1.3 | 90800 |
| 1733520600 | 1.33 | 0 | 0.00 | 1.36 | 1.37 | 1.3 | 168800 |
| 1733434200 | 1.33 | 0.01 | 0.76 | 1.31 | 1.3899999 | 1.31 | 265700 |
| 1733347800 | 1.32 | -0.02 | -1.49 | 1.34 | 1.34 | 1.31 | 85100 |
| 1733261340 | 1.34 | 0.02 | 1.52 | 1.35 | 1.35 | 1.31 | 119000 |
| 1733174940 | 1.32 | 0 | 0.00 | 1.41 | 1.44 | 1.32 | 312200 |
| 1732915740 | 1.32 | 0.01 | 0.76 | 1.37 | 1.37 | 1.29 | 190600 |
| 1732829400 | 1.31 | -0.09 | -6.43 | 1.4 | 1.41 | 1.27 | 551600 |
| 1732743000 | 1.4 | -0.05 | -3.45 | 1.43 | 1.46 | 1.3799999 | 145400 |
| 1732656600 | 1.45 | -0.02 | -1.36 | 1.44 | 1.49 | 1.43 | 214100 |
| 1732570140 | 1.47 | 0.05 | 3.52 | 1.46 | 1.48 | 1.44 | 85900 |
| 1732310940 | 1.42 | 0.08 | 5.97 | 1.36 | 1.48 | 1.36 | 298500 |
| 1732224600 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.41 | 1.34 | 149700 |
| 1732051800 | 1.3899999 | 0.04 | 2.96 | 1.32 | 1.3899999 | 1.32 | 186100 |
| 1731965340 | 1.35 | 0.01 | 0.75 | 1.3 | 1.35 | 1.3 | 293000 |
| 1731619800 | 1.34 | 0.03 | 2.29 | 1.32 | 1.3799999 | 1.31 | 336500 |
| 1731533400 | 1.31 | -0.09 | -6.43 | 1.37 | 1.3799999 | 1.31 | 415400 |
| 1731446940 | 1.4 | 0 | 0.00 | 1.3799999 | 1.4 | 1.36 | 219500 |
| 1731360540 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.4 | 1.3799999 | 87400 |
| 1731101400 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.41 | 1.3799999 | 164100 |
| 1731014940 | 1.4 | -0.06 | -4.11 | 1.46 | 1.47 | 1.4 | 348600 |
| 1730928600 | 1.46 | -0.01 | -0.68 | 1.46 | 1.49 | 1.44 | 135300 |
| 1730842200 | 1.47 | 0.01 | 0.68 | 1.48 | 1.52 | 1.46 | 142400 |
| 1730755800 | 1.46 | 0.03 | 2.10 | 1.43 | 1.53 | 1.43 | 224500 |
| 1730496600 | 1.43 | -0.02 | -1.38 | 1.47 | 1.47 | 1.43 | 45900 |
| 1730410200 | 1.45 | -0.01 | -0.68 | 1.46 | 1.51 | 1.43 | 133900 |
| 1730323800 | 1.46 | -0.02 | -1.35 | 1.47 | 1.49 | 1.44 | 74900 |
| 1730237340 | 1.48 | -0.02 | -1.33 | 1.53 | 1.55 | 1.46 | 320100 |
| 1730151000 | 1.5 | 0 | 0.00 | 1.51 | 1.56 | 1.49 | 341300 |
| 1729891800 | 1.5 | 0.01 | 0.67 | 1.51 | 1.62 | 1.5 | 248200 |
| 1729805400 | 1.49 | -0.01 | -0.67 | 1.51 | 1.6399999 | 1.46 | 516000 |
| 1729719000 | 1.5 | 0.12 | 8.70 | 1.3899999 | 1.71 | 1.3799999 | 1038800 |
| 1729632600 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.4 | 1.36 | 178700 |
| 1729546140 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.3899999 | 103600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
