Lupatech SA (LUPA3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 1.89 | 0.15 | 8.62 | 1.75 | 1.98 | 1.72 | 43274 |
| 1721424600 | 1.74 | 0 | 0.00 | 1.75 | 1.77 | 1.72 | 768 |
| 1721338200 | 1.74 | -0.13 | -6.95 | 1.83 | 1.85 | 1.72 | 1291 |
| 1721251800 | 1.87 | -0.05 | -2.60 | 1.95 | 2.09 | 1.85 | 5625 |
| 1721165340 | 1.92 | 0.21 | 12.28 | 1.71 | 1.99 | 1.71 | 3945 |
| 1721079000 | 1.71 | 0 | 0.00 | 1.68 | 1.72 | 1.68 | 724 |
| 1720819800 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.68 | 672 |
| 1720733400 | 1.7 | 0.03 | 1.80 | 1.74 | 1.74 | 1.68 | 513 |
| 1720647000 | 1.67 | -0.02 | -1.18 | 1.7 | 1.74 | 1.61 | 789 |
| 1720560540 | 1.69 | 0.01 | 0.60 | 1.69 | 1.7 | 1.67 | 570 |
| 1720474200 | 1.68 | 0 | 0.00 | 1.69 | 1.7 | 1.66 | 427 |
| 1720215000 | 1.68 | 0.05 | 3.07 | 1.65 | 1.72 | 1.65 | 1060 |
| 1720128540 | 1.6299999 | 0.05 | 3.16 | 1.61 | 1.67 | 1.61 | 712 |
| 1720042200 | 1.58 | 0 | 0.00 | 1.61 | 1.61 | 1.57 | 1119 |
| 1719955800 | 1.58 | 0.01 | 0.64 | 1.54 | 1.58 | 1.54 | 772 |
| 1719869400 | 1.57 | 0.02 | 1.29 | 1.55 | 1.58 | 1.54 | 677 |
| 1719610200 | 1.55 | -0.02 | -1.27 | 1.56 | 1.58 | 1.53 | 572 |
| 1719523800 | 1.57 | 0.05 | 3.29 | 1.51 | 1.57 | 1.51 | 641 |
| 1719437400 | 1.52 | -0.06 | -3.80 | 1.57 | 1.6 | 1.52 | 899 |
| 1719351000 | 1.58 | 0 | 0.00 | 1.59 | 1.59 | 1.56 | 472 |
| 1719264600 | 1.58 | 0.03 | 1.94 | 1.56 | 1.58 | 1.55 | 588 |
| 1719005400 | 1.55 | -0.01 | -0.64 | 1.55 | 1.57 | 1.55 | 772 |
| 1718918940 | 1.56 | -0.03 | -1.89 | 1.59 | 1.59 | 1.56 | 266 |
| 1718832540 | 1.59 | -0.01 | -0.63 | 1.56 | 1.6 | 1.55 | 615 |
| 1718746200 | 1.6 | -0.04 | -2.44 | 1.59 | 1.62 | 1.56 | 606 |
| 1718659800 | 1.6399999 | 0.07 | 4.46 | 1.59 | 1.6399999 | 1.59 | 836 |
| 1718400600 | 1.57 | 0 | 0.00 | 1.59 | 1.62 | 1.57 | 1239 |
| 1718314200 | 1.57 | 0.03 | 1.95 | 1.5 | 1.58 | 1.5 | 643 |
| 1718227800 | 1.54 | -0.01 | -0.65 | 1.58 | 1.58 | 1.54 | 896 |
| 1718141400 | 1.55 | 0.01 | 0.65 | 1.57 | 1.57 | 1.54 | 617 |
| 1718055000 | 1.54 | 0.02 | 1.32 | 1.54 | 1.56 | 1.52 | 697 |
| 1717795800 | 1.52 | -0.03 | -1.94 | 1.55 | 1.55 | 1.51 | 1282 |
| 1717709400 | 1.55 | 0 | 0.00 | 1.56 | 1.58 | 1.52 | 2669 |
| 1717622940 | 1.55 | 0 | 0.00 | 1.6 | 1.6 | 1.54 | 637 |
| 1717536600 | 1.55 | -0.03 | -1.90 | 1.6 | 1.6 | 1.55 | 2279 |
| 1717450200 | 1.58 | -0.08 | -4.82 | 1.58 | 1.62 | 1.57 | 1258 |
| 1717191000 | 1.66 | 0.05 | 3.11 | 1.6399999 | 1.66 | 1.6 | 966 |
| 1717018140 | 1.61 | 0 | 0.00 | 1.62 | 1.66 | 1.61 | 1076 |
| 1716931740 | 1.61 | -0.03 | -1.83 | 1.65 | 1.7 | 1.6 | 1314 |
| 1716845340 | 1.6399999 | 0 | 0.00 | 1.66 | 1.66 | 1.6299999 | 811 |
| 1716586200 | 1.6399999 | 0.02 | 1.23 | 1.6 | 1.65 | 1.6 | 1077 |
| 1716499800 | 1.62 | 0 | 0.00 | 1.61 | 1.6299999 | 1.57 | 1436 |
| 1716413340 | 1.62 | -0.05 | -2.99 | 1.67 | 1.67 | 1.6 | 1029 |
| 1716327000 | 1.67 | 0 | 0.00 | 1.69 | 1.69 | 1.65 | 1222 |
| 1716240600 | 1.67 | 0.05 | 3.09 | 1.62 | 1.67 | 1.59 | 7684 |
| 1715981400 | 1.62 | 0.03 | 1.89 | 1.58 | 1.62 | 1.56 | 1241 |
| 1715895000 | 1.59 | -0.04 | -2.45 | 1.6299999 | 1.69 | 1.57 | 1804 |
| 1715808600 | 1.6299999 | 0.08 | 5.16 | 1.57 | 1.6399999 | 1.55 | 1364 |
| 1715722200 | 1.55 | 0.12 | 8.39 | 1.45 | 1.58 | 1.45 | 1342 |
| 1715635800 | 1.43 | -0.05 | -3.38 | 1.48 | 1.48 | 1.43 | 1172 |
| 1715376600 | 1.48 | 0.05 | 3.50 | 1.45 | 1.7 | 1.45 | 3764 |
| 1715290140 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.3899999 | 624 |
| 1715203800 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.3799999 | 748 |
| 1715117400 | 1.43 | 0.01 | 0.70 | 1.48 | 1.48 | 1.41 | 1113 |
| 1715031000 | 1.42 | 0.05 | 3.65 | 1.41 | 1.61 | 1.41 | 3900 |
| 1714771800 | 1.37 | -0.02 | -1.44 | 1.37 | 1.3899999 | 1.35 | 2760 |
| 1714685400 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.42 | 1.37 | 1677 |
| 1714512600 | 1.4 | -0.07 | -4.76 | 1.48 | 1.48 | 1.3899999 | 2967 |
| 1714426200 | 1.47 | -0.03 | -2.00 | 1.51 | 1.54 | 1.46 | 1115 |
| 1714167000 | 1.5 | 0 | 0.00 | 1.54 | 1.58 | 1.47 | 1964 |
| 1714080540 | 1.5 | -0.05 | -3.23 | 1.53 | 1.54 | 1.48 | 1602 |
| 1713994200 | 1.55 | -0.01 | -0.64 | 1.57 | 1.61 | 1.54 | 1823 |
| 1713907800 | 1.56 | -0.01 | -0.64 | 1.55 | 1.6 | 1.55 | 1120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
