Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	21.100	21.320	20.900	21.200	18.456	538,600
2022-06-20	21.350	21.380	20.710	21.030	18.308	485,400
2022-06-17	21.290	21.650	20.910	21.450	18.673	736,300
2022-06-15	21.290	21.910	21.280	21.750	18.934	781,700
2022-06-14	22.320	22.340	20.940	21.180	18.438	1,007,400
2022-06-13	22.880	22.880	22.170	22.320	19.431	867,300
2022-06-10	23.300	23.500	23.060	23.080	20.092	625,300
2022-06-09	23.470	23.850	23.260	23.590	20.536	652,000
2022-06-08	23.080	23.520	22.780	23.430	20.397	974,400
2022-06-07	23.750	23.750	23.100	23.220	20.214	589,200
2022-06-06	24.440	24.470	23.510	23.830	20.745	758,200
2022-06-03	24.340	24.420	24.030	24.380	21.224	662,800
2022-06-02	23.740	24.460	23.330	24.360	21.207	1,616,400
2022-06-01	23.200	23.610	22.700	23.470	20.432	728,500
2022-05-31	22.500	23.170	22.350	23.100	20.110	850,700
2022-05-30	22.580	22.740	22.200	22.420	19.518	345,500
2022-05-27	22.780	22.840	22.170	22.530	19.613	646,300
2022-05-26	22.640	22.810	22.010	22.750	19.805	1,097,400
2022-05-25	21.610	22.730	21.380	22.640	19.709	932,200
2022-05-24	22.190	22.270	21.590	21.640	18.839	906,500
2022-05-23	22.370	22.680	22.210	22.280	19.396	649,900
2022-05-20	22.370	22.370	21.790	22.320	19.431	725,600
2022-05-19	22.160	22.460	21.750	22.140	19.274	757,200
2022-05-18	22.570	22.700	21.810	22.150	19.283	947,400
2022-05-17	22.150	22.840	21.800	22.580	19.657	1,446,000
2022-05-16	22.100	22.420	21.800	21.990	19.143	1,565,900
2022-05-13	20.800	22.330	20.050	22.100	19.239	3,224,300
2022-05-12	19.330	20.050	19.300	19.980	17.394	861,700
2022-05-11	19.410	19.890	19.160	19.390	16.880	1,120,700
2022-05-10	19.750	19.860	19.140	19.360	16.854	1,212,800
2022-05-09	20.290	20.480	19.580	19.630	17.089	1,183,800
2022-05-06	21.110	21.310	20.530	20.530	17.872	1,066,300
2022-05-05	21.030	21.380	20.500	21.070	18.342	2,135,300
2022-05-04	20.550	21.160	20.070	21.160	18.421	1,564,600
2022-05-03	20.550	20.810	20.260	20.590	17.925	1,490,000
2022-05-02	20.460	20.540	19.790	20.540	17.881	1,641,100
2022-04-29	20.750	20.850	20.410	20.460	17.811	1,507,600
2022-04-28	20.390	20.680	20.010	20.680	18.003	1,139,600
2022-04-27	20.540	20.620	19.780	20.330	17.698	1,354,600
2022-04-26	19.880	20.760	19.780	20.360	17.724	2,147,600
2022-04-25	18.930	20.050	18.730	20.000	17.411	2,063,200
2022-04-22	18.750	19.390	18.500	19.070	16.601	1,119,500
2022-04-20	19.110	19.350	18.810	18.920	16.471	849,400
2022-04-19	18.200	19.520	18.110	19.100	16.627	3,199,400
2022-04-18	17.250	18.330	17.250	18.180	15.827	2,603,500
2022-04-14	16.770	16.970	16.600	16.760	14.590	401,200
2022-04-13	16.860	16.980	16.640	16.770	14.599	244,600
2022-04-12	17.050	17.150	16.670	16.710	14.547	685,200
2022-04-11	16.940	17.160	16.770	16.850	14.669	524,000
2022-04-08	17.060	17.430	16.930	17.020	14.817	735,200
2022-04-07	17.150	17.200	16.890	17.040	14.834	1,207,300
2022-04-06	17.480	17.480	17.030	17.150	14.930	825,500
2022-04-05	17.970	18.140	17.550	17.550	15.278	966,700
2022-04-04	17.720	18.110	17.570	17.960	15.635	689,500
2022-04-01	17.930	18.060	17.400	17.700	15.409	1,360,800
2022-03-31	18.190	18.390	17.630	17.850	15.539	1,667,400
2022-03-30	19.200	19.200	17.730	18.160	15.809	3,241,900
2022-03-29	18.700	19.600	18.620	19.520	16.993	2,099,000
2022-03-28	18.390	18.690	18.100	18.490	16.096	847,300
2022-03-25	18.100	18.510	18.090	18.230	15.870	910,500

← NewerPage 19 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.