Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	24.710	25.670	24.710	25.670	23.970	1,413,200
2024-02-26	24.910	24.910	24.500	24.700	23.065	696,900
2024-02-23	25.560	25.690	24.750	24.860	23.214	995,500
2024-02-22	25.500	25.700	25.280	25.530	23.840	496,100
2024-02-21	25.580	25.600	25.300	25.500	23.812	325,300
2024-02-20	25.200	25.600	25.170	25.600	23.905	494,300
2024-02-19	25.220	25.290	25.080	25.290	23.616	259,700
2024-02-16	25.090	25.280	24.890	25.260	23.588	287,400
2024-02-15	24.910	25.070	24.790	25.000	23.345	407,600
2024-02-14	25.100	25.240	24.750	24.910	23.261	326,000
2024-02-09	25.620	25.690	25.000	25.000	23.345	310,200
2024-02-08	26.010	26.010	25.310	25.620	23.924	374,200
2024-02-07	25.440	26.010	25.240	26.010	24.288	478,900
2024-02-06	25.480	25.660	25.240	25.470	23.784	540,100
2024-02-05	25.380	25.550	25.210	25.430	23.746	436,400
2024-02-02	26.040	26.200	25.390	25.400	23.718	650,300
2024-02-01	26.650	26.650	25.750	25.940	24.223	503,800
2024-01-31	25.880	26.700	25.860	26.480	24.727	651,100
2024-01-30	25.910	26.070	25.720	25.870	24.157	520,400
2024-01-29	26.010	26.020	25.780	25.920	24.204	404,100
2024-01-26	26.010	26.110	25.900	26.010	24.288	317,700
2024-01-25	26.030	26.150	25.870	26.080	24.353	352,900
2024-01-24	26.090	26.490	25.930	26.020	24.297	401,000
2024-01-23	25.840	26.170	25.840	26.020	24.297	384,000
2024-01-22	26.430	26.550	25.810	26.060	24.335	504,300
2024-01-19	26.200	26.520	26.000	26.310	24.330	404,300
2024-01-18	26.470	26.600	26.200	26.200	24.228	645,900
2024-01-17	26.570	26.660	26.300	26.460	24.469	296,200
2024-01-16	26.340	26.790	26.190	26.560	24.561	732,300
2024-01-15	26.530	26.650	26.260	26.340	24.358	342,100
2024-01-12	26.500	26.870	26.390	26.510	24.515	530,200
2024-01-11	26.950	27.000	26.400	26.500	24.506	732,800
2024-01-10	27.030	27.030	26.540	26.940	24.912	515,900
2024-01-09	26.740	27.210	26.670	27.030	24.996	566,200
2024-01-08	26.320	27.160	26.320	26.930	24.903	470,000
2024-01-05	26.650	27.240	26.500	26.900	24.875	420,600
2024-01-04	27.050	27.180	26.600	26.600	24.598	564,600
2024-01-03	27.380	27.560	26.820	26.940	24.912	556,300
2024-01-02	28.760	28.890	27.470	27.470	25.403	944,300
2023-12-28	28.120	29.080	28.100	29.080	26.891	3,063,100
2023-12-27	27.640	28.200	27.470	28.100	25.985	601,600
2023-12-26	27.450	27.640	27.250	27.640	25.560	351,400
2023-12-22	27.140	27.490	26.860	27.420	25.356	353,700
2023-12-21	27.000	27.500	27.000	27.140	25.097	632,300
2023-12-20	26.500	27.280	26.190	26.910	24.885	1,079,200
2023-12-19	27.000	27.200	26.810	26.990	24.959	226,400
2023-12-18	26.800	27.200	26.800	27.010	24.977	740,100
2023-12-15	26.510	26.880	26.450	26.760	24.746	572,400
2023-12-14	26.080	26.950	26.080	26.500	24.506	572,500
2023-12-13	25.450	26.280	25.450	26.000	24.043	528,700
2023-12-12	25.530	25.600	25.350	25.380	23.470	299,200
2023-12-11	25.530	25.660	25.260	25.400	23.488	572,600
2023-12-08	25.630	25.870	25.410	25.680	23.747	324,300
2023-12-07	25.650	26.090	25.490	25.720	23.784	510,200
2023-12-06	25.760	26.310	25.630	25.750	23.812	653,400
2023-12-05	25.670	25.760	25.290	25.760	23.821	456,100
2023-12-04	26.090	26.270	25.810	26.010	24.052	255,000
2023-12-01	25.800	26.140	25.650	26.120	24.154	333,100
2023-11-30	25.860	25.930	25.530	25.700	23.766	603,600
2023-11-29	25.610	26.130	25.530	25.830	23.886	351,300

← NewerPage 12 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.