Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	26.460	26.910	26.290	26.760	23.296	640,800
2022-09-13	26.650	26.940	26.100	26.450	23.026	814,500
2022-09-12	28.720	28.750	26.430	26.950	23.461	1,856,300
2022-09-09	27.790	28.730	27.520	28.460	24.776	970,900
2022-09-08	27.940	28.100	27.050	27.600	24.027	674,300
2022-09-06	27.130	28.310	26.940	27.740	24.149	947,300
2022-09-05	27.280	27.450	26.760	27.450	23.897	526,800
2022-09-02	27.500	27.700	27.100	27.100	23.592	671,100
2022-09-01	26.710	27.460	26.500	27.400	23.853	718,300
2022-08-31	27.380	27.560	26.570	26.710	23.252	690,700
2022-08-30	26.900	27.410	26.720	27.280	23.749	689,500
2022-08-29	26.790	27.100	26.520	26.850	23.374	329,800
2022-08-26	26.950	27.290	26.670	26.870	23.392	292,300
2022-08-25	26.820	27.330	26.430	26.880	23.400	1,056,700
2022-08-24	26.350	26.900	26.350	26.710	23.252	602,700
2022-08-23	26.580	26.980	26.310	26.450	23.026	477,700
2022-08-22	26.540	26.610	26.240	26.540	23.104	483,500
2022-08-19	27.740	27.750	26.440	26.630	23.183	1,067,700
2022-08-18	28.280	28.330	27.870	28.130	24.488	821,300
2022-08-17	27.400	28.280	27.250	28.180	24.532	1,317,200
2022-08-16	27.280	27.870	26.840	27.610	24.036	822,300
2022-08-15	26.440	27.490	26.130	27.190	23.670	1,100,500
2022-08-12	26.100	26.720	25.980	26.470	23.043	1,438,800
2022-08-11	26.480	26.650	25.710	26.140	22.756	1,152,100
2022-08-10	26.530	26.710	26.150	26.340	22.930	1,179,200
2022-08-09	26.800	27.600	25.810	26.200	22.808	1,457,400
2022-08-08	25.480	27.350	25.070	26.840	23.365	2,126,700
2022-08-05	24.010	25.970	23.890	25.200	21.938	2,035,100
2022-08-04	23.500	23.920	23.400	23.700	20.632	645,600
2022-08-03	23.040	23.440	22.830	23.370	20.345	873,900
2022-08-02	22.570	23.330	22.570	22.950	19.979	874,900
2022-08-01	22.770	23.140	22.520	22.690	19.753	896,000
2022-07-29	22.460	23.290	22.380	22.770	19.822	934,300
2022-07-28	22.190	22.580	22.170	22.390	19.492	818,200
2022-07-27	21.940	22.530	21.890	22.270	19.387	578,700
2022-07-26	22.150	22.460	21.630	21.790	18.969	794,600
2022-07-25	22.300	22.540	21.970	22.150	19.283	619,100
2022-07-22	22.300	22.620	22.090	22.090	19.230	492,600
2022-07-21	21.890	22.500	21.880	22.300	19.413	412,600
2022-07-20	21.780	22.190	21.540	22.000	19.152	668,300
2022-07-19	21.490	21.990	21.270	21.780	18.961	457,600
2022-07-18	21.500	21.760	21.260	21.400	18.630	575,600
2022-07-15	20.590	21.490	20.590	21.380	18.612	605,100
2022-07-14	20.580	20.880	20.350	20.600	17.933	410,400
2022-07-13	20.730	21.260	20.730	20.830	18.134	486,900
2022-07-12	20.680	21.220	20.520	20.850	18.151	667,600
2022-07-11	20.720	21.660	20.660	20.780	18.090	1,201,600
2022-07-08	21.070	21.590	20.930	21.050	18.325	747,300
2022-07-07	21.030	21.530	20.960	21.150	18.412	805,400
2022-07-06	20.840	21.210	20.430	20.850	18.151	763,900
2022-07-05	21.350	21.410	20.380	20.860	18.160	933,300
2022-07-04	21.810	22.070	21.340	21.500	18.717	656,900
2022-07-01	22.400	22.450	21.750	22.000	19.152	504,700
2022-06-30	22.150	22.500	21.690	22.230	19.352	578,900
2022-06-29	22.860	23.050	22.130	22.470	19.561	532,400
2022-06-28	22.230	23.660	22.200	22.790	19.840	1,282,200
2022-06-27	21.540	22.260	21.380	22.180	19.309	620,300
2022-06-24	21.560	21.700	21.160	21.520	18.734	418,800
2022-06-23	21.350	21.660	21.120	21.500	18.717	480,500
2022-06-22	21.080	21.630	20.830	21.290	18.534	590,500

← NewerPage 18 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.