Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	17.880	18.300	17.830	18.080	15.740	573,800
2022-03-23	17.980	18.050	17.610	17.780	15.478	546,800
2022-03-22	18.020	18.200	17.850	17.980	15.652	413,200
2022-03-21	18.210	18.410	17.770	17.880	15.565	495,000
2022-03-18	17.570	18.250	17.570	18.180	15.827	855,900
2022-03-17	17.430	17.620	17.100	17.580	15.304	976,500
2022-03-16	17.260	17.430	17.070	17.350	15.104	656,700
2022-03-15	17.040	17.320	16.810	17.120	14.904	663,800
2022-03-14	17.160	17.470	17.030	17.050	14.843	571,600
2022-03-11	17.450	17.610	17.060	17.110	14.895	852,800
2022-03-10	17.500	17.540	17.220	17.320	15.078	1,333,800
2022-03-09	17.460	17.800	17.300	17.480	15.217	835,400
2022-03-08	17.670	17.800	17.260	17.370	15.121	1,019,700
2022-03-07	18.360	19.010	17.580	17.600	15.322	1,085,100
2022-03-04	18.350	18.640	18.160	18.540	16.140	799,200
2022-03-03	18.460	18.890	18.410	18.450	16.062	491,000
2022-03-02	18.300	18.990	18.200	18.450	16.062	779,700
2022-02-25	18.500	18.760	18.170	18.420	16.035	891,700
2022-02-24	18.300	18.730	17.900	18.500	16.105	702,200
2022-02-23	18.490	19.040	18.490	18.750	16.323	661,700
2022-02-22	18.790	19.050	18.420	18.480	16.088	721,000
2022-02-21	19.490	19.490	18.690	18.690	16.271	691,200
2022-02-18	19.240	19.560	19.160	19.290	16.793	508,300
2022-02-17	19.230	19.470	19.150	19.150	16.671	502,600
2022-02-16	19.550	19.950	19.220	19.360	16.854	744,200
2022-02-15	19.380	19.710	19.300	19.610	17.071	374,200
2022-02-14	19.270	19.450	19.050	19.290	16.793	317,200
2022-02-11	20.010	20.150	19.050	19.220	16.732	1,090,700
2022-02-10	19.910	20.410	19.810	19.850	17.280	851,400
2022-02-09	19.930	20.250	19.830	19.890	17.315	423,900
2022-02-08	19.700	20.040	19.540	19.900	17.324	510,600
2022-02-07	19.530	19.990	19.150	19.740	17.185	838,200
2022-02-04	19.780	19.860	19.270	19.610	17.071	611,700
2022-02-03	20.530	20.640	19.670	19.820	17.254	907,100
2022-02-02	20.680	20.810	20.300	20.530	17.872	552,300
2022-02-01	20.990	21.190	20.380	20.680	18.003	587,600
2022-01-31	20.480	21.080	20.300	20.870	18.168	596,200
2022-01-28	20.110	20.470	19.980	20.400	17.759	795,600
2022-01-27	20.410	20.540	19.940	20.180	17.568	708,200
2022-01-26	20.200	20.850	20.150	20.260	17.637	614,300
2022-01-25	19.910	20.230	19.610	20.100	17.498	559,100
2022-01-24	20.210	20.280	19.820	19.940	17.359	434,700
2022-01-21	20.690	20.740	20.260	20.260	17.637	580,100
2022-01-20	20.340	20.820	20.240	20.660	17.986	519,700
2022-01-19	20.720	20.880	20.320	20.320	17.690	610,500
2022-01-18	20.280	20.690	20.040	20.640	17.968	608,600
2022-01-17	20.430	20.620	20.270	20.270	17.646	331,500
2022-01-14	20.600	20.930	20.250	20.430	17.785	613,300
2022-01-13	20.500	20.790	20.390	20.690	18.012	343,100
2022-01-12	19.840	20.790	19.740	20.550	17.890	721,100
2022-01-11	19.400	19.820	19.250	19.820	17.254	646,400
2022-01-10	19.340	19.530	19.120	19.400	16.889	398,800
2022-01-07	18.980	19.600	18.960	19.340	16.836	483,500
2022-01-06	19.160	19.520	18.780	19.090	16.619	1,011,500
2022-01-05	20.270	20.270	18.980	19.000	16.540	745,100
2022-01-04	20.570	20.710	20.000	20.200	17.585	600,900
2022-01-03	20.110	20.810	20.050	20.480	17.829	499,800
2021-12-30	20.480	20.710	19.950	19.950	17.367	646,300
2021-12-29	20.600	20.910	20.570	20.610	17.942	365,200
2021-12-28	20.500	20.970	20.410	20.610	17.808	427,600

← NewerPage 20 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.