Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	23.580	23.730	23.330	23.500	21.944	403,200
2024-05-22	23.750	23.780	23.410	23.560	22.000	842,000
2024-05-21	23.920	24.020	23.560	23.750	22.178	859,600
2024-05-20	24.200	24.310	23.860	23.970	22.383	912,400
2024-05-17	24.210	24.450	24.060	24.310	22.701	685,900
2024-05-16	24.290	24.640	24.140	24.210	22.607	1,033,400
2024-05-15	24.750	25.070	24.160	24.280	22.673	1,497,100
2024-05-14	25.150	25.200	24.840	25.080	23.420	535,500
2024-05-13	25.220	25.220	24.850	25.040	23.382	442,500
2024-05-10	25.270	25.420	24.990	25.180	23.513	604,000
2024-05-09	25.150	25.320	24.790	25.210	23.541	758,800
2024-05-08	25.250	25.510	25.000	25.310	23.634	587,600
2024-05-07	26.040	26.050	25.010	25.390	23.709	997,900
2024-05-06	26.410	26.690	26.030	26.030	24.307	302,600
2024-05-03	26.360	26.810	26.250	26.610	24.848	753,500
2024-05-02	26.050	26.430	25.890	26.220	24.484	421,400
2024-04-30	26.450	26.520	25.890	26.030	24.307	803,100
2024-04-29	26.460	26.750	26.170	26.380	24.633	308,900
2024-04-26	26.210	26.560	26.210	26.320	24.577	367,200
2024-04-25	26.390	26.520	25.740	26.240	24.503	769,500
2024-04-24	26.700	26.950	26.470	26.470	24.718	500,600
2024-04-23	26.680	26.740	26.140	26.700	24.932	388,900
2024-04-22	26.900	26.990	26.640	26.680	24.914	311,300
2024-04-19	26.990	27.210	26.710	26.930	25.147	585,900
2024-04-18	27.000	27.470	26.680	27.090	25.296	727,300
2024-04-17	26.910	27.460	26.830	27.000	25.212	545,500
2024-04-16	26.900	27.160	26.370	26.900	25.119	669,900
2024-04-15	27.300	27.430	27.050	27.150	25.352	1,039,000
2024-04-12	28.500	28.500	27.330	27.440	25.623	653,200
2024-04-11	28.400	28.740	28.150	28.530	26.641	321,300
2024-04-10	28.910	28.970	28.030	28.410	26.529	598,400
2024-04-09	28.880	29.230	28.740	29.050	27.127	283,100
2024-04-08	28.310	29.020	28.300	28.880	26.968	374,800
2024-04-05	28.110	28.680	28.000	28.310	26.436	726,800
2024-04-04	27.760	28.800	27.630	28.250	26.380	950,300
2024-04-03	27.590	28.080	27.160	27.760	25.922	554,500
2024-04-02	27.480	27.740	27.000	27.690	25.857	592,400
2024-04-01	27.790	28.090	27.520	27.650	25.819	571,000
2024-03-28	27.650	27.890	27.270	27.830	25.987	713,600
2024-03-27	27.390	27.560	26.950	27.500	25.679	461,500
2024-03-26	27.160	27.400	26.890	27.300	25.493	385,200
2024-03-25	27.190	27.390	27.000	27.160	25.362	444,300
2024-03-22	27.790	27.790	26.520	27.100	25.306	912,100
2024-03-21	28.070	28.400	27.490	27.720	25.885	770,600
2024-03-20	27.780	28.040	27.230	27.990	26.137	653,000
2024-03-19	26.960	27.670	26.960	27.520	25.698	512,700
2024-03-18	26.810	27.120	26.310	26.960	25.175	1,468,000
2024-03-15	27.350	27.370	26.750	26.810	25.035	265,800
2024-03-14	27.500	27.760	27.130	27.250	25.446	490,200
2024-03-13	27.760	27.930	27.560	27.590	25.763	475,500
2024-03-12	27.890	28.070	27.110	27.770	25.931	449,400
2024-03-11	27.560	27.920	27.400	27.830	25.987	582,600
2024-03-08	27.320	27.880	27.180	27.550	25.726	635,000
2024-03-07	26.870	27.460	26.680	27.460	25.642	640,600
2024-03-06	26.410	26.850	26.220	26.850	25.072	856,300
2024-03-05	25.410	26.350	25.400	26.270	24.531	698,600
2024-03-04	25.750	25.750	25.320	25.400	23.718	371,700
2024-03-01	25.680	25.910	25.320	25.690	23.989	610,200
2024-02-29	25.780	25.780	25.210	25.600	23.905	624,900
2024-02-28	25.600	25.840	25.210	25.790	24.083	647,600

← NewerPage 11 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.