Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	20.190	20.500	20.090	20.450	17.670	244,700
2021-12-23	20.090	20.240	19.910	20.190	17.445	260,700
2021-12-22	20.500	20.500	19.910	20.090	17.359	472,500
2021-12-21	20.440	20.590	19.940	20.380	17.609	434,500
2021-12-20	20.630	20.710	19.910	20.440	17.661	741,900
2021-12-17	21.520	21.520	20.730	20.750	17.929	1,130,300
2021-12-16	21.210	21.880	21.210	21.710	18.759	479,200
2021-12-15	21.110	21.150	20.730	21.100	18.232	562,100
2021-12-14	21.510	21.760	20.940	21.100	18.232	790,700
2021-12-13	21.570	21.760	21.280	21.620	18.681	459,200
2021-12-10	21.370	21.510	20.990	21.450	18.534	525,000
2021-12-09	21.000	21.420	20.820	21.180	18.301	533,000
2021-12-08	21.010	22.060	20.870	21.300	18.404	576,800
2021-12-07	20.770	21.180	20.660	20.930	18.085	468,700
2021-12-06	19.800	20.830	19.640	20.580	17.782	633,400
2021-12-03	19.480	19.810	19.400	19.640	16.970	750,000
2021-12-02	19.230	19.570	19.000	19.350	16.719	630,700
2021-12-01	19.510	19.780	18.820	19.040	16.452	1,176,000
2021-11-30	20.290	20.290	18.970	19.310	16.685	1,387,900
2021-11-29	20.600	20.660	19.940	20.140	17.402	627,900
2021-11-26	20.500	20.530	19.810	20.300	17.540	566,600
2021-11-25	20.660	21.050	20.490	20.710	17.895	524,500
2021-11-24	19.930	20.620	19.800	20.620	17.817	817,400
2021-11-23	20.300	20.450	19.860	20.120	17.385	681,600
2021-11-22	20.390	20.420	19.790	20.300	17.540	896,900
2021-11-19	20.250	20.710	19.930	20.260	17.506	917,200
2021-11-18	20.710	20.870	20.130	20.360	17.592	777,100
2021-11-17	21.030	21.140	20.210	20.650	17.720	1,063,300
2021-11-16	22.200	22.200	20.690	20.890	17.926	1,412,100
2021-11-12	22.690	22.800	21.870	22.000	18.878	1,081,500
2021-11-11	22.100	22.860	21.900	22.550	19.350	1,573,200
2021-11-10	21.880	22.060	21.510	21.990	18.870	593,200
2021-11-09	21.660	22.070	21.520	21.840	18.741	551,000
2021-11-08	21.680	22.300	21.580	21.610	18.544	667,100
2021-11-05	21.780	21.880	21.360	21.680	18.604	534,200
2021-11-04	21.700	22.190	21.410	21.430	18.389	838,200
2021-11-03	21.040	22.080	20.910	21.770	18.681	933,200
2021-11-01	21.100	21.320	20.600	21.170	18.166	982,800
2021-10-29	21.640	21.820	20.610	20.890	17.926	1,453,400
2021-10-28	22.060	22.470	21.510	21.550	18.492	784,100
2021-10-27	21.970	22.810	21.830	22.480	19.290	1,088,800
2021-10-26	22.270	22.520	21.660	21.780	18.690	954,800
2021-10-25	21.370	22.620	21.170	22.450	19.264	1,218,700
2021-10-22	21.660	22.000	20.570	21.120	18.123	1,494,900
2021-10-21	21.980	22.180	21.350	21.660	18.587	1,185,900
2021-10-20	21.940	22.390	21.620	22.360	19.187	1,065,500
2021-10-19	21.620	22.300	21.480	21.760	18.672	1,217,200
2021-10-18	21.480	21.960	21.220	21.720	18.638	1,055,200
2021-10-15	20.500	21.510	20.500	21.500	18.449	932,100
2021-10-14	20.450	20.690	20.190	20.570	17.651	600,500

← NewerPage 21 of 21 · 1,250 trading days

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.