Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	26.750	26.870	26.190	26.370	24.133	836,100
2023-08-29	26.210	26.700	25.750	26.700	24.435	1,181,800
2023-08-28	25.940	26.150	25.170	25.990	23.785	1,370,100
2023-08-25	26.710	26.840	26.380	26.500	24.252	503,700
2023-08-24	27.250	27.610	26.770	26.800	24.526	478,000
2023-08-23	26.800	27.250	26.590	27.150	24.847	699,100
2023-08-22	26.670	26.990	26.500	26.800	24.526	570,100
2023-08-21	26.690	26.690	26.030	26.350	24.115	598,300
2023-08-18	26.600	26.910	26.220	26.550	24.298	847,700
2023-08-17	27.150	27.310	26.030	26.540	24.289	1,194,700
2023-08-16	26.730	27.490	26.350	27.340	25.021	768,100
2023-08-15	27.760	27.760	26.050	26.780	24.508	1,753,600
2023-08-14	27.800	28.290	27.410	28.110	25.725	585,000
2023-08-11	27.860	27.860	27.190	27.710	25.359	600,200
2023-08-10	27.940	28.020	27.640	27.900	25.533	351,300
2023-08-09	27.960	28.010	27.510	27.730	25.378	469,900
2023-08-08	27.900	28.460	27.660	27.970	25.597	574,600
2023-08-07	28.730	28.890	27.860	28.180	25.789	488,200
2023-08-04	27.750	28.710	27.750	28.610	26.183	668,700
2023-08-03	27.370	28.080	27.370	28.040	25.661	714,000
2023-08-02	26.930	27.610	26.930	27.300	24.984	626,100
2023-08-01	27.150	27.390	26.840	27.000	24.710	853,000
2023-07-31	26.910	27.470	26.910	27.170	24.865	641,100
2023-07-28	26.710	27.080	26.630	26.810	24.536	382,000
2023-07-27	26.400	26.880	26.340	26.720	24.453	518,300
2023-07-26	26.820	26.920	26.470	26.530	24.279	489,300
2023-07-25	26.230	26.960	26.230	26.880	24.600	756,200
2023-07-24	25.940	26.430	25.940	26.170	23.950	367,200
2023-07-21	25.880	26.050	25.750	25.940	23.739	271,600
2023-07-20	25.980	25.990	25.710	25.760	23.575	393,600
2023-07-19	25.850	25.920	25.580	25.730	23.547	361,200
2023-07-18	25.550	25.970	25.440	25.770	23.584	238,700
2023-07-17	25.460	25.780	25.310	25.600	23.428	626,200
2023-07-14	25.760	25.830	25.230	25.420	23.264	527,800
2023-07-13	25.850	26.080	25.750	25.750	23.566	526,400
2023-07-12	25.930	25.970	25.450	25.850	23.657	1,130,200
2023-07-11	25.710	26.150	25.370	25.620	23.447	2,416,200
2023-07-10	25.780	26.000	25.600	25.780	23.593	948,600
2023-07-07	25.490	26.030	25.330	25.770	23.584	656,600
2023-07-06	25.390	25.750	25.300	25.490	23.328	449,500
2023-07-05	25.270	25.780	25.150	25.400	23.245	582,600
2023-07-04	25.870	25.950	25.640	25.660	23.483	410,400
2023-07-03	26.200	26.230	25.630	25.900	23.703	794,100
2023-06-30	25.820	26.350	25.760	26.220	23.996	998,600
2023-06-29	25.480	25.880	25.440	25.730	23.547	491,800
2023-06-28	25.390	25.560	25.230	25.490	23.328	328,900
2023-06-27	25.470	25.720	25.010	25.330	23.181	645,400
2023-06-26	26.030	26.030	25.270	25.490	23.328	769,100
2023-06-23	26.290	26.290	25.800	26.000	23.794	671,100
2023-06-22	26.290	26.290	25.710	26.120	23.904	626,600
2023-06-21	26.420	26.520	26.260	26.460	24.215	721,100
2023-06-20	26.340	26.490	26.250	26.350	24.115	1,137,300
2023-06-19	26.350	26.480	26.220	26.410	24.170	443,900
2023-06-16	26.370	26.600	26.180	26.340	24.106	1,577,700
2023-06-15	26.550	26.900	26.380	26.380	24.142	503,500
2023-06-14	25.500	26.690	25.390	26.500	24.252	780,900
2023-06-13	26.120	26.130	25.150	25.470	23.309	704,500
2023-06-12	25.800	26.180	25.540	26.050	23.840	626,600
2023-06-09	25.880	26.250	25.630	25.690	23.511	650,200
2023-06-07	25.530	26.020	25.220	25.830	23.639	1,034,300

← NewerPage 14 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.