Lupatech SA (LUPA3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -9.84848484848 | 1.32 | 1.33 | 1.19 | 132900 | 1.28593679 | CS |
| 4 | -0.19 | -13.768115942 | 1.38 | 1.49 | 1.19 | 181742 | 1.33846688 | CS |
| 12 | -0.23 | -16.1971830986 | 1.42 | 1.71 | 1.19 | 208193 | 1.40808326 | CS |
| 26 | -0.45 | -27.4390243902 | 1.64 | 2.09 | 1.19 | 188023 | 1.54262132 | CS |
| 52 | -1.01 | -45.9090909091 | 2.2 | 2.39 | 1.19 | 255948 | 1.7369874 | CS |
| 156 | -4.19 | -77.8810408922 | 5.38 | 7.67 | 1.19 | 846627 | 4.16546 | CS |
| 260 | -0.86 | -41.9512195122 | 2.05 | 11.86 | 0.91 | 1121289 | 4.96922152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729287000 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.3899999 | 36300 |
| 1729200540 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.3899999 | 135700 |
| 1729114140 | 1.41 | 0 | 0.00 | 1.41 | 1.42 | 1.3899999 | 65800 |
| 1729027740 | 1.41 | 0.01 | 0.71 | 1.42 | 1.43 | 1.41 | 34100 |
| 1728941340 | 1.4 | -0.03 | -2.10 | 1.4 | 1.45 | 1.4 | 231600 |
| 1728682200 | 1.43 | 0.01 | 0.70 | 1.4 | 1.43 | 1.3899999 | 148200 |
| 1728595740 | 1.42 | 0.01 | 0.71 | 1.41 | 1.45 | 1.4 | 179800 |
| 1728509400 | 1.41 | -0.01 | -0.70 | 1.43 | 1.44 | 1.4 | 130900 |
| 1728422940 | 1.42 | -0.06 | -4.05 | 1.51 | 1.51 | 1.41 | 431400 |
| 1728336600 | 1.48 | 0.08 | 5.71 | 1.47 | 1.58 | 1.46 | 1024800 |
| 1728077400 | 1.4 | 0.01 | 0.72 | 1.42 | 1.42 | 1.3899999 | 33700 |
| 1727991000 | 1.3899999 | -0.02 | -1.42 | 1.4 | 1.42 | 1.3899999 | 100500 |
| 1727904540 | 1.41 | 0.01 | 0.71 | 1.4 | 1.43 | 1.4 | 92200 |
| 1727818200 | 1.4 | 0 | 0.00 | 1.43 | 1.43 | 1.4 | 99600 |
| 1727731800 | 1.4 | -0.03 | -2.10 | 1.41 | 1.42 | 1.4 | 75400 |
| 1727472600 | 1.43 | 0.01 | 0.70 | 1.42 | 1.45 | 1.41 | 80200 |
| 1727386140 | 1.42 | 0 | 0.00 | 1.41 | 1.43 | 1.4 | 70400 |
| 1727299740 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.3799999 | 97300 |
| 1727213400 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.4 | 59400 |
| 1727127000 | 1.4 | 0.01 | 0.72 | 1.4 | 1.42 | 1.4 | 32200 |
| 1726867800 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.45 | 1.3799999 | 239600 |
| 1726781400 | 1.43 | -0.01 | -0.69 | 1.42 | 1.49 | 1.42 | 95400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
