Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	26.400	27.030	26.300	26.590	23.511	541,100
2023-03-08	26.300	27.020	26.150	26.510	23.440	571,200
2023-03-07	26.520	26.520	25.740	26.200	23.166	695,700
2023-03-06	26.860	27.110	26.110	26.580	23.502	508,900
2023-03-03	26.400	27.330	25.530	26.790	23.688	598,500
2023-03-02	26.900	27.250	26.420	26.420	23.361	459,000
2023-03-01	27.320	27.770	26.700	26.870	23.758	684,900
2023-02-28	26.860	27.440	26.760	27.150	24.006	501,400
2023-02-27	26.930	27.100	26.700	26.770	23.670	272,900
2023-02-24	27.000	27.130	26.620	26.930	23.811	363,500
2023-02-23	27.800	27.840	26.840	27.040	23.909	357,300
2023-02-22	28.490	28.700	27.710	27.810	24.590	382,900
2023-02-17	28.800	28.930	28.120	28.570	25.262	711,100
2023-02-16	28.890	29.040	28.430	28.860	25.518	441,600
2023-02-15	28.220	29.180	28.070	28.990	25.633	803,500
2023-02-14	28.740	28.800	28.060	28.400	25.111	431,800
2023-02-13	28.560	28.870	28.070	28.440	25.147	315,200
2023-02-10	27.880	28.560	27.670	28.320	25.040	543,500
2023-02-09	28.360	28.450	27.530	27.950	24.713	1,122,200
2023-02-08	28.160	28.580	27.540	28.380	25.094	669,500
2023-02-07	27.930	28.240	27.480	27.950	24.713	662,500
2023-02-06	27.340	28.360	27.220	27.930	24.696	832,300
2023-02-03	26.520	27.760	26.480	27.400	24.227	964,600
2023-02-02	27.690	27.690	26.550	26.550	23.475	715,100
2023-02-01	27.070	27.470	26.930	27.230	24.077	450,600
2023-01-31	27.120	27.360	26.750	27.010	23.882	862,200
2023-01-30	27.410	27.990	26.920	27.110	23.971	428,300
2023-01-27	28.650	28.720	27.220	27.380	24.209	491,200
2023-01-26	27.560	28.670	27.280	28.480	25.182	642,900
2023-01-25	26.680	27.810	26.500	27.480	24.298	483,100
2023-01-24	26.500	26.950	26.260	26.680	23.590	615,100
2023-01-23	26.850	27.140	26.500	26.500	23.431	478,600
2023-01-20	26.450	26.910	26.430	26.850	23.741	649,300
2023-01-19	26.520	26.760	26.090	26.360	23.307	763,500
2023-01-18	27.030	27.140	26.610	26.810	23.705	514,900
2023-01-17	26.600	26.990	26.560	26.750	23.652	341,900
2023-01-16	26.540	26.810	26.100	26.490	23.422	367,500
2023-01-13	27.000	27.190	26.480	26.560	23.484	248,900
2023-01-12	27.130	27.680	26.940	27.170	24.024	424,600
2023-01-11	27.180	27.490	26.840	27.180	24.032	346,900
2023-01-10	26.550	27.420	26.540	27.240	24.086	453,300
2023-01-09	26.450	26.760	25.920	26.610	23.529	518,400
2023-01-06	26.580	27.040	26.390	26.540	23.467	386,400
2023-01-05	26.230	26.850	26.180	26.580	23.502	512,800
2023-01-04	26.390	26.660	25.750	26.100	23.078	730,700
2023-01-03	26.470	26.800	26.060	26.310	23.263	574,200
2023-01-02	27.710	27.710	25.830	26.570	23.493	573,000
2022-12-29	28.380	28.940	27.350	27.350	24.183	733,800
2022-12-28	28.520	28.910	28.210	28.380	24.893	560,600
2022-12-27	27.500	28.540	27.400	28.390	24.902	1,152,200
2022-12-26	27.210	27.520	26.870	27.380	24.016	394,400
2022-12-23	27.320	27.680	26.920	27.230	23.884	717,800
2022-12-22	27.190	27.620	26.700	27.200	23.858	567,200
2022-12-21	27.000	27.450	26.380	27.150	23.814	574,400
2022-12-20	26.510	27.200	26.090	26.930	23.621	802,300
2022-12-19	26.100	26.680	25.490	26.590	23.323	751,600
2022-12-16	26.570	26.930	25.630	26.050	22.849	1,492,200
2022-12-15	26.160	26.690	26.010	26.660	23.384	611,400
2022-12-14	26.280	26.670	25.520	26.360	23.121	1,031,300
2022-12-13	26.410	27.400	26.290	26.440	23.191	463,800

← NewerPage 16 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.