B3 · LUPA3 · stock
Lupatech S.A. (LUPA3) stock price history
Every B3 trading session of Lupatech S.A. from May 15, 2006 to Sep 28, 2026: 5,064 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LUPA3 adjusted close, 2006 to 2026
- R$107,618
- All time high, 2008
- R$14.40
- 52 week high, R$3.52 low
- 5,064
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
LUPA3 key facts
- Lupatech S.A. (LUPA3) closed at R$3.78 on Sep 28, 2026 on B3.
- LUPA3's all time high close is R$107,618, set on May 30, 2008; its all time low close is R$3.60 on Aug 17, 2026.
- LUPA3's 52 week range is R$3.52 to R$14.40.
- LUPA3 returned -65.9% over the year to Sep 28, 2026 and -93.2% over five years.
- Over ten years LUPA3 returned -93%, -23.3% a year compounded.
- LUPA3's deepest drawdown was -100.0% from Jun 2, 2008 to Aug 17, 2026.
- DataCedar holds 5,064 daily sessions of LUPA3 history from May 15, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUPA3 price chart, 2006 to 2026
LUPA3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -48.2% |
| 6 months | -55.0% |
| Year to date | -62.2% |
| 1 year | -65.9% |
| 3 years | -83.1% |
| 5 years | -93.2% |
| 10 years | -93.0% |
| Since May 15, 2006 | -100.0% |
| Compound annual growth, 20.4 years | -36.3% |
LUPA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$107,618 on May 30, 2008
- All time low close
- R$3.60 on Aug 17, 2026
- 52 week high
- R$14.40 on Jan 21, 2026
- 52 week low
- R$3.52 on Aug 18, 2026
- Deepest drawdown
- -100.0% from Jun 2, 2008 to Aug 17, 2026, not yet recovered
- Best single session
- +147.7% on Mar 11, 2016
- Worst single session
- -86.2% on Nov 5, 2014
- Volatility, 1 year annualised
- 78.4%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +120%
- Worst calendar year
- 2015, -94%
LUPA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 15, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$10.10 | R$14.40 | R$3.52 | R$3.78 | -62.2% | 2.3M | 185 |
| 2025 | R$11.70 | R$14.60 | R$7.80 | R$10.00 | -15.3% | 2.7M | 250 |
| 2024 | R$22.60 | R$23.90 | R$11.40 | R$11.80 | -47.8% | 6.3M | 251 |
| 2023 | R$39.70 | R$76.70 | R$20.40 | R$22.60 | -42.6% | 25.7M | 248 |
| 2022 | R$53.70 | R$69.50 | R$26.00 | R$39.40 | -25.9% | 31.1M | 250 |
| 2021 | R$24.80 | R$118.60 | R$19.60 | R$53.20 | +119.8% | 62.4M | 247 |
| 2020 | R$19.50 | R$31.80 | R$9.10 | R$24.20 | +26.0% | 15.3M | 248 |
| 2019 | R$16.41 | R$22.00 | R$12.10 | R$19.20 | +17.0% | 6.2M | 248 |
| 2018 | R$25.91 | R$42.49 | R$11.03 | R$16.41 | -36.9% | 5M | 246 |
| 2017 | R$34.69 | R$40.79 | R$21.96 | R$26.00 | -28.0% | 5.2M | 254 |
| 2016 | R$18.56 | R$111.97 | R$8.52 | R$36.13 | +94.7% | 2.7M | 249 |
| 2015 | R$358.60 | R$358.60 | R$18.02 | R$18.56 | -94.1% | 92.9K | 246 |
| 2014 | R$1,364 | R$2,600 | R$268.95 | R$313.77 | -77.0% | 44.3K | 248 |
| 2013 | R$3,350 | R$5,256 | R$742.23 | R$1,364 | -58.8% | 165.1K | 248 |
| 2012 | R$13,475 | R$13,475 | R$3,129 | R$3,310 | -75.4% | 31.8K | 245 |
| 2011 | R$32,818 | R$34,390 | R$12,596 | R$13,475 | -58.7% | 24.8K | 249 |
| 2010 | R$46,074 | R$54,054 | R$30,738 | R$32,598 | -29.1% | 32.2K | 247 |
| 2009 | R$39,767 | R$55,795 | R$33,985 | R$45,989 | +16.2% | 44.2K | 248 |
| 2008 | R$101,446 | R$109,883 | R$22,623 | R$39,581 | -61.0% | 32.7K | 249 |
| 2007 | R$54,139 | R$106,519 | R$50,723 | R$101,446 | +87.5% | 29K | 245 |
| 2006 | R$38,905 | R$54,866 | R$29,589 | R$54,105 | n/a | 300.2K | 163 |
LUPA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$3.78 | -1.6% |
| August 2026 | R$3.84 | -40.0% |
| July 2026 | R$6.40 | -11.1% |
| June 2026 | R$7.20 | -2.7% |
| May 2026 | R$7.40 | -1.3% |
| April 2026 | R$7.50 | -5.1% |
| March 2026 | R$7.90 | -35.8% |
| February 2026 | R$12.30 | +3.4% |
| January 2026 | R$11.90 | +19.0% |
| December 2025 | R$10.00 | +12.4% |
| November 2025 | R$8.90 | -1.1% |
| October 2025 | R$9.00 | -17.4% |
About the LUPA3 data
Daily bars. 5,064 sessions from May 15, 2006 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LUPA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- LRDI11 Fundo De Investimento Imobiliario - Leblon Realty Desenvolvimento I
- LRED11 Lcp Real Estate Development Fundo De Investimento Imobiliario Responsabilidade Limitada
- LREN3 Lojas Renner S.A.
- LTMT11 Speciale Blue Real Asset Fundo De Investimento Imobiliario
- LUXM4 Trevisa Investimentos S.A.
- LWSA3 Locaweb Serviços de Internet S.A.
- M1AA34 Mid-America Apartment Communities, Inc.
- M1AS34 Masco Corporation
Common questions
LUPA3 share price history
