Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.510	15.840	15.420	15.680	15.680	398,700
2026-07-21	15.970	15.990	15.170	15.390	15.390	871,800
2026-07-20	16.150	16.310	15.930	16.020	16.020	464,800
2026-07-17	16.050	16.500	15.970	16.190	16.190	896,100
2026-07-16	15.950	16.090	15.760	16.080	16.080	616,000
2026-07-15	16.150	16.180	15.770	15.940	15.940	734,700
2026-07-14	15.800	16.120	15.550	16.120	16.120	523,900
2026-07-13	15.940	15.990	15.470	15.740	15.740	1,009,800
2026-07-10	15.210	15.980	14.940	15.980	15.980	1,190,300
2026-07-09	14.520	14.980	14.370	14.890	14.890	1,068,100
2026-07-08	14.320	14.400	13.930	14.340	14.340	521,000
2026-07-07	14.470	14.620	14.270	14.340	14.340	433,700
2026-07-06	14.690	14.810	14.310	14.440	14.440	345,600
2026-07-03	14.890	14.960	14.760	14.770	14.770	272,100
2026-07-02	14.910	14.950	14.460	14.880	14.880	818,600
2026-07-01	14.650	15.020	14.550	14.800	14.800	675,700
2026-06-30	15.130	15.140	14.660	14.790	14.790	737,700
2026-06-29	15.580	15.600	15.140	15.170	15.170	451,400
2026-06-26	14.850	15.660	14.800	15.550	15.550	1,056,200
2026-06-25	14.540	15.180	14.340	14.910	14.910	1,210,000
2026-06-24	14.290	14.490	14.180	14.260	14.260	541,900
2026-06-23	14.450	14.640	14.160	14.420	14.420	471,000
2026-06-22	14.440	14.750	14.290	14.450	14.450	900,100
2026-06-19	13.730	14.550	13.600	14.550	14.550	1,006,000
2026-06-18	13.370	14.530	13.360	13.730	13.730	1,709,100
2026-06-17	13.450	13.870	13.310	13.370	13.370	671,200
2026-06-16	14.000	14.000	13.350	13.500	13.500	687,600
2026-06-15	14.520	14.990	13.780	13.840	13.840	969,700
2026-06-12	13.390	14.670	13.310	14.330	14.330	2,371,000
2026-06-11	12.980	13.240	12.840	13.240	13.240	596,200
2026-06-10	13.550	13.550	13.000	13.000	13.000	612,900
2026-06-09	13.150	13.800	13.130	13.550	13.550	1,177,600
2026-06-08	12.420	13.100	12.420	13.100	13.100	981,800
2026-06-05	12.470	12.620	12.320	12.580	12.580	506,300
2026-06-03	12.730	12.770	12.330	12.340	12.340	665,200
2026-06-02	12.860	13.070	12.740	12.990	12.990	498,200
2026-06-01	12.700	12.820	12.360	12.790	12.790	925,900
2026-05-29	12.940	12.940	12.590	12.800	12.800	633,700
2026-05-28	12.950	13.060	12.740	12.830	12.830	517,100
2026-05-27	12.720	12.980	12.570	12.900	12.900	1,131,300
2026-05-26	13.220	13.220	12.540	12.650	12.650	1,148,800
2026-05-25	13.000	13.260	13.000	13.220	13.220	643,400
2026-05-22	13.230	13.260	12.900	13.060	13.060	402,200
2026-05-21	13.400	13.440	13.050	13.160	13.160	797,100
2026-05-20	13.030	13.480	13.010	13.400	13.400	548,400
2026-05-19	13.000	13.270	12.900	13.030	13.030	594,100
2026-05-18	13.100	13.640	12.960	13.270	13.270	948,100
2026-05-15	13.000	13.570	12.810	13.120	13.120	1,374,500
2026-05-14	13.550	13.800	13.490	13.670	13.670	459,900
2026-05-13	13.980	14.040	13.500	13.530	13.530	539,700
2026-05-12	14.320	14.420	13.890	13.970	13.970	540,400
2026-05-11	14.510	14.750	14.330	14.410	14.410	549,100
2026-05-08	14.750	15.080	14.510	14.590	14.590	626,500
2026-05-07	14.700	14.940	14.460	14.480	14.480	698,700
2026-05-06	14.600	15.000	14.520	14.690	14.690	509,900
2026-05-05	14.150	14.580	14.150	14.370	14.370	937,900
2026-05-04	13.990	14.270	13.820	14.140	14.140	944,700
2026-04-30	13.850	14.190	13.690	14.020	14.020	1,415,100
2026-04-29	13.630	13.860	13.460	13.520	13.520	743,100
2026-04-28	13.820	13.860	13.450	13.640	13.640	766,500

← NewerPage 2 of 3 · 125 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.