Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	25.190	25.580	25.090	25.530	23.364	509,400
2023-06-05	25.180	25.440	24.730	25.120	22.989	382,000
2023-06-02	25.280	25.900	25.150	25.170	23.035	582,800
2023-06-01	25.610	25.640	25.060	25.260	23.117	978,000
2023-05-31	24.990	25.830	24.640	25.460	23.300	1,034,800
2023-05-30	25.490	25.770	24.580	24.840	22.733	685,600
2023-05-29	26.370	26.440	25.210	25.450	23.291	792,300
2023-05-26	25.250	26.300	25.250	26.120	23.904	1,212,000
2023-05-25	24.700	25.210	24.680	25.000	22.879	697,900
2023-05-24	24.920	25.400	24.740	24.780	22.678	535,300
2023-05-23	25.110	25.610	24.920	24.970	22.852	638,200
2023-05-22	25.580	25.860	25.010	25.110	22.980	1,003,600
2023-05-19	24.870	25.280	24.450	24.750	22.650	649,000
2023-05-18	23.830	24.880	23.760	24.630	22.541	884,000
2023-05-17	23.590	24.090	23.590	23.860	21.836	469,200
2023-05-16	23.700	24.160	23.540	23.560	21.561	785,400
2023-05-15	23.450	23.950	23.320	23.510	21.516	565,500
2023-05-12	23.870	24.200	23.350	23.450	21.461	639,700
2023-05-11	23.050	24.220	22.950	23.870	21.845	1,758,400
2023-05-10	22.770	23.000	22.250	22.420	20.518	810,900
2023-05-09	23.360	23.360	22.670	22.700	20.774	872,600
2023-05-08	22.730	23.620	22.640	23.210	21.241	674,600
2023-05-05	21.830	22.740	21.600	22.540	20.628	2,409,800
2023-05-04	21.650	22.040	21.480	21.480	19.658	2,054,600
2023-05-03	21.570	22.280	21.520	21.800	19.951	779,000
2023-05-02	21.820	22.010	21.500	21.580	19.749	931,500
2023-04-28	21.900	22.430	21.790	22.300	20.408	700,900
2023-04-27	22.170	22.300	21.870	21.910	19.373	574,000
2023-04-26	22.290	22.510	22.120	22.140	19.576	428,100
2023-04-25	22.300	22.480	22.050	22.230	19.656	790,700
2023-04-24	22.980	23.110	22.230	22.370	19.780	1,266,700
2023-04-20	23.060	23.390	22.950	23.090	20.416	604,700
2023-04-19	23.300	23.490	23.110	23.150	20.469	1,393,200
2023-04-18	23.780	24.000	23.360	23.500	20.779	543,900
2023-04-17	23.860	23.950	23.580	23.650	20.911	460,600
2023-04-14	23.600	24.030	23.500	23.850	21.088	631,700
2023-04-13	23.600	23.840	23.400	23.750	21.000	1,171,700
2023-04-12	24.280	24.560	23.600	23.600	20.867	1,084,600
2023-04-11	23.650	24.330	23.560	24.210	21.406	1,015,600
2023-04-10	23.280	23.770	23.210	23.480	20.761	589,800
2023-04-06	23.610	24.040	23.320	23.470	20.752	651,800
2023-04-05	24.500	24.700	23.610	23.860	21.097	719,000
2023-04-04	24.950	25.000	24.210	24.500	21.663	625,000
2023-04-03	24.200	24.400	23.880	24.310	21.495	468,700
2023-03-31	24.210	25.080	23.960	24.220	21.415	640,800
2023-03-30	23.710	24.530	23.710	24.360	21.539	824,500
2023-03-29	24.000	24.100	23.470	23.660	20.920	970,100
2023-03-28	24.170	24.680	23.110	23.910	21.141	2,349,500
2023-03-27	24.760	25.170	24.730	25.170	22.255	531,800
2023-03-24	24.100	24.680	23.900	24.660	21.804	601,000
2023-03-23	24.740	24.900	23.780	24.090	21.300	524,900
2023-03-22	23.960	25.450	23.840	24.650	21.795	867,700
2023-03-21	23.900	24.080	23.630	23.670	20.929	527,000
2023-03-20	24.100	24.470	23.820	23.910	21.141	459,500
2023-03-17	24.230	24.540	23.910	24.290	21.477	697,100
2023-03-16	24.510	25.000	24.330	24.330	21.513	539,300
2023-03-15	24.610	25.060	24.430	24.680	21.822	576,400
2023-03-14	25.910	26.230	24.900	25.050	22.149	633,600
2023-03-13	25.810	26.310	25.460	25.910	22.910	531,900
2023-03-10	26.570	26.570	25.660	26.000	22.989	621,400

← NewerPage 15 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.