Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	27.120	27.440	26.440	26.670	23.393	827,700
2022-12-09	27.430	27.760	27.030	27.270	23.919	388,500
2022-12-08	27.990	28.310	27.060	27.430	24.060	1,116,200
2022-12-07	29.020	29.260	27.610	28.040	24.595	692,000
2022-12-06	29.490	29.820	28.560	29.020	25.454	960,100
2022-12-05	29.300	29.980	28.680	29.350	25.744	950,300
2022-12-02	28.890	29.540	28.720	29.370	25.761	392,100
2022-12-01	28.530	29.110	28.120	29.060	25.489	660,200
2022-11-30	28.350	28.530	27.560	28.320	24.840	849,500
2022-11-29	29.030	29.030	28.210	28.260	24.788	791,300
2022-11-28	28.910	29.390	28.620	28.910	25.358	506,100
2022-11-25	29.580	29.860	28.620	28.980	25.419	655,300
2022-11-24	28.400	29.770	28.130	29.570	25.937	537,000
2022-11-23	28.620	28.670	27.940	28.220	24.753	398,000
2022-11-22	28.750	29.030	28.360	28.700	25.174	422,300
2022-11-21	28.590	29.500	28.120	28.630	25.112	545,600
2022-11-18	29.210	30.220	28.520	28.680	25.156	976,500
2022-11-17	29.650	29.910	28.330	29.190	25.604	1,035,500
2022-11-16	30.100	30.480	29.240	29.950	26.270	1,507,300
2022-11-14	29.970	30.810	29.730	29.930	26.253	960,300
2022-11-11	28.260	30.450	27.880	30.250	26.533	1,770,500
2022-11-10	29.900	30.210	28.020	28.260	24.788	1,955,800
2022-11-09	29.980	31.940	29.900	30.330	26.603	1,991,800
2022-11-08	30.100	31.820	29.440	29.980	26.296	1,722,800
2022-11-07	31.110	31.250	29.620	29.960	26.279	1,175,000
2022-11-04	29.980	31.840	29.980	31.400	27.542	1,150,600
2022-11-03	29.500	30.430	29.240	30.010	26.323	721,200
2022-11-01	29.040	30.180	28.990	29.760	26.103	1,103,300
2022-10-31	29.100	30.290	28.990	29.540	25.910	660,200
2022-10-28	29.380	29.960	28.890	29.950	26.073	1,142,000
2022-10-27	28.030	29.570	27.880	29.200	25.420	773,900
2022-10-26	28.000	28.900	27.770	27.950	24.332	1,257,400
2022-10-25	27.970	28.330	27.690	27.870	24.262	635,300
2022-10-24	28.440	28.540	27.740	28.120	24.480	567,800
2022-10-21	28.120	29.370	27.880	28.790	25.063	927,500
2022-10-20	28.370	28.420	27.830	28.210	24.558	875,700
2022-10-19	28.110	28.450	27.870	28.200	24.549	420,200
2022-10-18	27.980	28.290	27.780	28.210	24.558	694,800
2022-10-17	27.850	28.060	27.380	27.890	24.280	554,100
2022-10-14	27.620	27.960	27.340	27.710	24.123	775,000
2022-10-13	26.480	27.780	26.320	27.630	24.053	732,900
2022-10-11	27.100	27.100	26.360	26.690	23.235	418,200
2022-10-10	27.100	27.270	26.720	26.930	23.444	752,000
2022-10-07	26.510	27.150	26.510	26.930	23.444	581,700
2022-10-06	25.950	26.560	25.780	26.470	23.043	484,400
2022-10-05	26.100	26.230	25.550	25.880	22.530	543,400
2022-10-04	26.500	26.950	25.600	26.050	22.678	912,700
2022-10-03	25.450	26.320	24.970	26.220	22.826	1,432,600
2022-09-30	25.490	25.530	24.850	25.100	21.851	1,504,100
2022-09-29	26.140	26.300	25.320	25.500	22.199	906,200
2022-09-28	26.300	26.520	26.010	26.410	22.991	705,200
2022-09-27	26.320	27.480	26.280	26.280	22.878	910,100
2022-09-26	27.210	27.210	26.210	26.400	22.982	670,200
2022-09-23	27.410	27.650	27.140	27.410	23.862	380,000
2022-09-22	27.620	28.130	27.500	27.750	24.158	930,500
2022-09-21	28.030	28.310	27.250	27.350	23.809	519,300
2022-09-20	27.450	28.600	27.410	28.190	24.541	875,300
2022-09-19	26.560	27.940	26.540	27.580	24.010	746,600
2022-09-16	26.870	27.110	26.270	26.700	23.244	641,400
2022-09-15	26.650	27.280	26.420	27.060	23.557	854,700

← NewerPage 17 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.