Tupy S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.350	20.450	19.430	19.780	19.780	921,300
2026-10-15	19.150	20.560	18.900	20.370	20.370	1,256,900
2026-10-14	19.910	19.910	18.920	19.600	19.600	995,400
2026-10-13	20.380	20.400	19.770	20.060	20.060	894,500
2026-10-09	19.680	20.650	19.650	20.400	20.400	2,218,200
2026-10-08	18.100	19.750	18.000	19.680	19.680	1,502,500
2026-10-07	17.970	18.780	17.740	18.220	18.220	1,490,400
2026-10-06	17.100	18.190	17.100	17.970	17.970	1,537,800
2026-10-05	17.090	17.690	16.640	16.920	16.920	1,454,300
2026-10-02	16.900	16.950	16.530	16.690	16.690	982,800
2026-10-01	16.800	16.980	16.580	16.760	16.760	852,000
2026-09-30	16.720	16.870	16.380	16.680	16.680	549,100
2026-09-29	16.500	16.860	16.070	16.600	16.600	1,718,300
2026-09-28	16.130	16.210	15.760	15.990	15.990	532,400
2026-09-25	16.600	16.600	15.750	16.160	16.160	779,400
2026-09-24	16.180	16.860	16.070	16.680	16.680	605,700
2026-09-23	16.320	16.480	16.000	16.190	16.190	370,100
2026-09-22	16.640	16.670	16.250	16.500	16.500	815,400
2026-09-21	15.930	16.250	15.740	16.120	16.120	337,900
2026-09-18	15.840	16.000	15.670	15.830	15.830	429,700
2026-09-17	15.840	15.960	15.610	15.840	15.840	308,600
2026-09-16	15.700	15.910	15.550	15.850	15.850	369,800
2026-09-15	15.790	15.940	15.590	15.800	15.800	281,300
2026-09-14	15.810	16.000	15.450	15.790	15.790	363,900
2026-09-11	16.000	16.240	15.810	15.960	15.960	391,600
2026-09-10	15.320	16.040	15.220	16.010	16.010	604,600
2026-09-09	15.500	15.670	15.340	15.340	15.340	237,900
2026-09-08	15.760	15.900	15.540	15.780	15.780	501,700
2026-09-04	15.700	15.770	15.450	15.720	15.720	367,300
2026-09-03	16.080	16.080	15.690	15.700	15.700	360,500
2026-09-02	15.390	16.030	15.280	15.810	15.810	650,800
2026-09-01	15.160	15.590	15.130	15.400	15.400	367,500
2026-08-31	15.200	15.440	15.120	15.240	15.240	465,400
2026-08-28	15.420	15.460	14.970	15.250	15.250	177,000
2026-08-27	15.000	15.600	14.890	15.420	15.420	515,900
2026-08-26	15.350	15.350	15.030	15.030	15.030	385,100
2026-08-25	14.800	15.360	14.770	15.350	15.350	511,100
2026-08-24	14.780	15.030	14.640	14.960	14.960	302,800
2026-08-21	14.210	14.860	14.180	14.780	14.780	590,500
2026-08-20	14.460	14.540	14.060	14.200	14.200	815,800
2026-08-19	15.030	15.350	14.340	14.470	14.470	779,300
2026-08-18	15.120	15.150	14.790	14.880	14.880	384,900
2026-08-17	15.020	15.170	14.960	15.110	15.110	347,300
2026-08-14	15.080	15.130	14.760	15.060	15.060	389,700
2026-08-13	14.490	15.230	14.490	15.150	15.150	843,800
2026-08-12	14.700	14.760	14.360	14.680	14.680	747,600
2026-08-11	15.030	15.210	14.580	14.700	14.700	922,100
2026-08-10	14.130	15.720	14.120	15.060	15.060	2,724,800
2026-08-07	14.830	15.060	13.530	14.220	14.220	4,857,200
2026-08-06	15.470	15.560	14.950	15.020	15.020	582,300
2026-08-05	15.890	15.990	15.480	15.480	15.480	325,300
2026-08-04	15.990	16.050	15.620	15.780	15.780	530,100
2026-08-03	15.730	16.120	15.550	15.810	15.810	1,183,000
2026-07-31	15.800	15.800	15.800	15.800	15.800	0
2026-07-30	15.770	15.840	15.470	15.800	15.800	568,300
2026-07-29	15.860	15.890	15.500	15.840	15.840	514,700
2026-07-28	15.630	16.000	15.600	15.870	15.870	567,900
2026-07-27	15.650	15.810	15.380	15.500	15.500	532,900
2026-07-24	15.610	15.870	15.580	15.600	15.600	280,600
2026-07-23	15.510	15.970	15.500	15.700	15.700	350,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-30	1.3923 BRL
2024-05-29	0.1535 BRL
2024-01-22	0.2552 BRL
2023-10-25	0.2630 BRL
2023-04-28	0.7415 BRL
2022-12-29	0.2268 BRL
2022-10-31	0.2249 BRL
2021-12-29	0.1537 BRL
2021-11-18	0.1421 BRL
2021-08-19	0.1362 BRL
2019-05-21	0.1734 BRL
2019-03-19	0.9537 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.