Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	27.320	27.610	26.930	26.980	25.361	405,100
2024-08-15	26.900	27.900	26.780	27.250	25.615	691,100
2024-08-14	26.000	27.360	25.150	26.900	25.286	1,187,400
2024-08-13	25.580	25.850	25.460	25.790	24.242	399,700
2024-08-12	25.590	25.700	25.250	25.360	23.838	246,200
2024-08-09	25.390	25.790	25.270	25.380	23.857	465,100
2024-08-08	25.260	25.430	25.040	25.240	23.725	261,600
2024-08-07	24.800	25.160	24.450	25.160	23.650	410,300
2024-08-06	24.660	24.950	24.250	24.290	22.832	769,100
2024-08-05	24.150	24.930	23.660	24.660	23.180	751,400
2024-08-02	24.600	25.000	24.430	24.790	23.302	485,200
2024-08-01	24.700	25.270	24.670	24.840	23.349	517,500
2024-07-31	24.500	24.920	24.500	24.700	23.218	537,700
2024-07-30	24.800	24.980	24.600	24.660	23.180	266,700
2024-07-29	25.240	25.320	24.830	24.930	23.434	281,900
2024-07-26	25.050	25.210	24.890	25.130	23.622	452,000
2024-07-25	25.450	25.490	24.780	24.910	23.415	429,300
2024-07-24	25.790	25.800	25.290	25.400	23.876	353,200
2024-07-23	26.170	26.190	25.650	25.650	24.111	437,000
2024-07-22	25.880	26.140	25.590	25.970	24.412	244,000
2024-07-19	26.500	26.500	25.490	25.640	24.101	383,600
2024-07-18	26.530	26.770	25.720	25.790	24.242	993,900
2024-07-17	25.720	26.800	25.720	26.540	24.947	875,800
2024-07-16	25.550	26.180	25.550	25.910	24.355	435,400
2024-07-15	25.570	25.760	25.380	25.640	24.101	442,900
2024-07-12	25.240	25.720	25.170	25.570	24.036	1,307,400
2024-07-11	24.580	25.320	24.580	25.260	23.744	448,400
2024-07-10	24.940	25.190	24.540	24.540	23.067	441,600
2024-07-09	24.690	25.190	24.570	24.940	23.443	468,000
2024-07-08	24.920	25.190	24.550	24.800	23.312	546,700
2024-07-05	25.000	25.150	24.520	24.920	23.425	445,800
2024-07-04	24.470	25.150	24.470	25.150	23.641	558,300
2024-07-03	23.810	24.590	23.790	24.380	22.917	575,500
2024-07-02	23.540	23.960	23.390	23.730	22.306	453,800
2024-07-01	23.750	23.780	23.210	23.380	21.977	588,900
2024-06-28	23.790	23.840	23.460	23.630	22.212	330,500
2024-06-27	23.500	23.710	23.320	23.650	22.231	452,700
2024-06-26	23.470	23.530	23.150	23.410	22.005	342,900
2024-06-25	23.480	23.840	23.300	23.430	22.024	355,400
2024-06-24	22.550	23.740	22.510	23.460	22.052	1,059,700
2024-06-21	22.110	22.210	21.870	22.020	20.699	395,400
2024-06-20	22.670	22.720	21.980	22.180	20.849	797,500
2024-06-19	22.100	22.500	21.910	22.500	21.150	514,500
2024-06-18	21.210	22.100	21.210	22.100	20.774	573,900
2024-06-17	21.470	21.610	21.240	21.300	20.022	516,300
2024-06-14	21.470	21.580	21.310	21.470	20.182	392,600
2024-06-13	21.700	21.700	21.360	21.460	20.172	519,800
2024-06-12	21.900	22.020	21.560	21.700	20.398	670,300
2024-06-11	21.800	22.070	21.800	21.810	20.501	422,000
2024-06-10	22.500	22.550	21.800	21.810	20.501	1,393,400
2024-06-07	22.770	22.800	22.430	22.620	21.263	551,300
2024-06-06	22.800	22.890	22.540	22.810	21.441	797,400
2024-06-05	23.080	23.160	22.730	22.790	21.422	909,500
2024-06-04	23.420	23.420	23.100	23.130	21.742	527,900
2024-06-03	23.200	23.610	23.040	23.350	21.949	601,900
2024-05-31	23.050	23.350	22.810	23.150	21.761	858,800
2024-05-29	23.300	23.400	23.010	23.200	21.808	460,100
2024-05-28	23.480	23.600	23.230	23.280	21.739	580,200
2024-05-27	23.490	23.490	23.280	23.340	21.795	190,600
2024-05-24	23.530	23.590	23.280	23.430	21.879	423,200

← NewerPage 10 of 21 · 1,250 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.