Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	25.120	25.650	25.100	25.600	23.673	369,500
2023-11-27	24.860	25.280	24.860	25.140	23.248	316,100
2023-11-24	24.980	25.060	24.780	24.920	23.044	371,300
2023-11-23	25.000	25.200	24.840	24.990	23.109	388,900
2023-11-22	25.520	26.080	24.830	24.980	23.100	774,500
2023-11-21	26.210	26.380	25.310	25.540	23.618	653,600
2023-11-20	26.710	26.760	26.280	26.440	24.450	428,600
2023-11-17	26.390	26.500	25.910	26.500	24.506	471,200
2023-11-16	26.350	26.670	25.960	26.380	24.395	635,000
2023-11-14	25.580	26.370	25.330	26.370	24.385	696,100
2023-11-13	25.620	25.620	25.300	25.400	23.488	294,200
2023-11-10	25.670	25.850	25.480	25.620	23.692	240,200
2023-11-09	25.470	25.880	25.330	25.490	23.572	438,000
2023-11-08	25.100	25.450	24.650	25.450	23.535	591,900
2023-11-07	24.600	25.110	24.400	25.010	23.128	421,500
2023-11-06	24.960	25.290	24.370	24.600	22.749	483,300
2023-11-03	24.450	25.190	24.450	25.040	23.155	751,500
2023-11-01	24.400	24.400	23.860	24.120	22.305	833,900
2023-10-31	24.740	24.740	24.060	24.390	22.554	788,900
2023-10-30	25.000	25.160	24.300	24.530	22.684	527,600
2023-10-27	25.490	25.780	24.800	24.910	23.035	712,100
2023-10-26	25.220	25.760	25.170	25.360	23.451	649,700
2023-10-25	25.800	25.850	25.170	25.430	23.516	482,300
2023-10-24	25.580	25.710	25.040	25.410	23.254	424,000
2023-10-23	24.910	25.640	24.730	25.270	23.126	510,400
2023-10-20	24.990	25.190	24.750	24.910	22.797	594,900
2023-10-19	25.150	25.380	24.950	24.950	22.833	608,300
2023-10-18	25.440	25.480	24.990	25.120	22.989	890,200
2023-10-17	25.660	25.710	25.300	25.450	23.291	405,900
2023-10-16	25.850	26.070	25.540	25.790	23.602	326,100
2023-10-13	26.470	26.510	25.610	25.660	23.483	697,500
2023-10-11	26.650	27.030	26.350	26.400	24.160	542,000
2023-10-10	26.110	26.920	26.110	26.840	24.563	506,500
2023-10-09	26.070	26.190	25.310	26.050	23.840	794,100
2023-10-06	26.290	26.290	25.660	26.140	23.922	711,800
2023-10-05	26.500	26.700	25.920	26.300	24.069	516,700
2023-10-04	26.600	26.700	26.180	26.500	24.252	534,600
2023-10-03	27.050	27.230	26.460	26.490	24.243	566,300
2023-10-02	27.270	27.270	26.670	27.120	24.819	415,700
2023-09-29	27.310	27.800	26.860	27.190	24.883	557,700
2023-09-28	26.620	27.150	26.590	27.110	24.810	710,600
2023-09-27	26.950	27.290	26.170	26.680	24.417	553,200
2023-09-26	26.990	27.220	26.700	26.900	24.618	370,300
2023-09-25	27.510	27.510	26.450	27.050	24.755	701,100
2023-09-22	27.830	27.980	27.440	27.530	25.195	507,300
2023-09-21	28.200	28.370	27.400	27.530	25.195	755,100
2023-09-20	28.080	28.550	27.970	28.350	25.945	519,700
2023-09-19	27.840	28.150	27.600	27.900	25.533	342,500
2023-09-18	27.680	27.960	27.440	27.700	25.350	1,091,600
2023-09-15	27.540	27.780	27.360	27.780	25.423	502,100
2023-09-14	27.400	27.700	27.060	27.390	25.066	498,500
2023-09-13	27.470	27.730	27.300	27.330	25.012	482,700
2023-09-12	26.650	27.490	26.550	27.430	25.103	441,000
2023-09-11	25.960	26.540	25.950	26.490	24.243	367,600
2023-09-08	26.320	26.460	25.590	25.950	23.749	709,600
2023-09-06	26.810	26.940	26.280	26.400	24.160	559,400
2023-09-05	26.700	26.740	26.320	26.590	24.334	607,500
2023-09-04	26.580	26.730	26.230	26.650	24.389	537,200
2023-09-01	26.010	26.530	26.000	26.500	24.252	841,300
2023-08-31	26.560	26.560	25.750	25.950	23.749	972,000

← NewerPage 13 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.