Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.330	14.420	13.830	13.830	13.830	944,300
2026-04-24	15.100	15.340	14.310	14.390	14.390	1,504,600
2026-04-23	15.200	15.390	14.820	15.210	15.210	1,403,200
2026-04-22	15.700	15.990	15.160	15.240	15.240	1,093,000
2026-04-20	15.640	16.030	15.480	15.850	15.850	868,000
2026-04-17	15.160	15.800	15.160	15.620	15.620	1,727,400
2026-04-16	15.310	15.470	15.100	15.100	15.100	1,055,000
2026-04-15	15.400	15.430	15.000	15.310	15.310	953,700
2026-04-14	15.110	15.400	14.890	15.380	15.380	1,282,700
2026-04-13	14.650	15.130	14.330	15.130	15.130	1,512,400
2026-04-10	14.050	14.910	14.020	14.630	14.630	4,449,200
2026-04-09	13.060	13.800	13.000	13.700	13.700	3,010,100
2026-04-08	13.360	13.370	13.040	13.060	13.060	971,300
2026-04-07	12.840	12.900	12.560	12.790	12.790	768,300
2026-04-06	12.890	13.160	12.780	12.830	12.830	792,000
2026-04-02	13.180	13.320	12.880	12.900	12.900	1,205,200
2026-04-01	13.460	13.970	13.320	13.370	13.370	1,619,100
2026-03-31	12.890	13.690	12.860	13.470	13.470	2,175,600
2026-03-30	12.350	12.940	12.190	12.780	12.780	1,707,300
2026-03-27	12.110	12.430	11.890	12.270	12.270	1,405,000
2026-03-26	12.070	12.200	11.870	12.060	12.060	1,021,800
2026-03-25	12.150	12.610	12.070	12.070	12.070	1,290,000
2026-03-24	12.310	12.340	11.850	12.060	12.060	1,558,600
2026-03-23	11.570	12.360	11.290	12.310	12.310	1,963,700
2026-03-20	10.600	11.960	10.590	11.420	11.420	4,441,200
2026-03-19	11.890	11.890	11.300	11.500	11.500	1,759,900
2026-03-18	11.940	12.240	11.780	11.920	11.920	909,400
2026-03-17	12.050	12.440	11.890	11.940	11.940	1,216,400
2026-03-16	12.330	12.600	12.000	12.000	12.000	988,400
2026-03-13	12.940	13.170	12.160	12.320	12.320	1,512,900
2026-03-12	13.050	13.140	12.650	12.760	12.760	1,255,100
2026-03-11	12.950	13.400	12.860	13.090	13.090	1,059,800
2026-03-10	12.770	13.380	12.720	12.950	12.950	1,456,400
2026-03-09	12.580	12.810	12.280	12.750	12.750	1,365,100
2026-03-06	12.710	13.000	12.460	12.620	12.620	1,240,300
2026-03-05	12.810	13.010	12.650	12.710	12.710	1,330,000
2026-03-04	12.570	12.960	12.530	12.830	12.830	954,300
2026-03-03	12.880	12.890	12.120	12.410	12.410	2,127,800
2026-03-02	13.450	13.450	12.830	13.200	13.200	1,194,800
2026-02-27	13.770	13.780	13.410	13.530	13.530	918,700
2026-02-26	13.110	13.800	13.110	13.770	13.770	1,786,300
2026-02-25	13.490	13.670	13.120	13.120	13.120	1,482,000
2026-02-24	12.850	13.500	12.790	13.440	13.440	1,468,700
2026-02-23	12.770	13.090	12.600	12.790	12.790	1,862,700
2026-02-20	12.240	12.640	12.100	12.630	12.630	949,300
2026-02-19	12.120	12.420	12.120	12.320	12.320	902,700
2026-02-18	12.130	12.390	12.030	12.140	12.140	860,000
2026-02-13	11.970	12.130	11.820	12.130	12.130	1,128,500
2026-02-12	12.150	12.190	11.800	11.970	11.970	1,453,300
2026-02-11	12.250	12.360	12.020	12.160	12.160	847,300
2026-02-10	12.150	12.250	11.970	12.010	12.010	974,000
2026-02-09	11.790	12.330	11.790	12.150	12.150	1,286,600
2026-02-06	11.860	12.050	11.600	11.790	11.790	894,700
2026-02-05	11.910	12.200	11.810	11.840	11.840	769,600
2026-02-04	12.160	12.210	11.830	11.900	11.900	1,217,000
2026-02-03	12.410	12.490	12.130	12.150	12.150	1,463,300
2026-02-02	12.540	12.570	12.270	12.330	12.330	1,291,100
2026-01-30	12.940	12.940	12.480	12.490	12.490	1,139,400
2026-01-29	13.450	13.550	12.790	13.020	13.020	1,489,400
2026-01-28	13.200	13.420	13.030	13.350	13.350	1,366,200

← NewerPage 3 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.