Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.780	13.430	12.780	13.110	13.110	1,743,200
2026-01-26	12.710	12.950	12.290	12.710	12.710	1,264,700
2026-01-23	12.220	12.810	12.090	12.680	12.680	2,107,700
2026-01-22	11.980	12.490	11.850	12.140	12.140	1,839,100
2026-01-21	11.680	11.970	11.680	11.940	11.940	1,662,500
2026-01-20	11.330	11.610	11.230	11.550	11.550	1,542,700
2026-01-19	11.580	11.590	11.200	11.340	11.340	1,971,500
2026-01-16	11.650	11.650	11.430	11.580	11.580	1,038,400
2026-01-15	11.530	11.630	11.430	11.610	11.610	1,191,700
2026-01-14	11.460	11.660	11.330	11.470	11.470	1,568,400
2026-01-13	11.660	11.660	11.290	11.450	11.450	1,781,800
2026-01-12	11.650	11.730	11.560	11.650	11.650	1,171,000
2026-01-09	11.620	11.870	11.550	11.650	11.650	1,145,100
2026-01-08	11.700	11.860	11.560	11.630	11.630	771,500
2026-01-07	11.750	11.880	11.630	11.700	11.700	881,100
2026-01-06	11.850	12.020	11.760	11.760	11.760	1,549,200
2026-01-05	11.690	12.020	11.410	11.770	11.770	1,357,800
2026-01-02	12.350	12.410	11.630	11.630	11.630	2,345,400
2025-12-30	12.110	12.440	12.100	12.290	12.290	965,200
2025-12-29	12.140	12.270	12.030	12.030	12.030	740,400
2025-12-26	11.910	12.180	11.860	12.140	12.140	644,800
2025-12-23	12.180	12.290	11.910	11.910	11.910	701,300
2025-12-22	12.200	12.270	11.890	12.150	12.150	1,164,000
2025-12-19	12.440	12.470	12.090	12.220	12.220	843,800
2025-12-18	12.520	12.620	12.280	12.340	12.340	671,000
2025-12-17	12.170	12.860	12.020	12.520	12.520	1,163,100
2025-12-16	12.340	12.340	12.050	12.120	12.120	642,000
2025-12-15	12.310	12.650	12.300	12.340	12.340	671,000
2025-12-12	12.190	12.400	12.190	12.310	12.310	719,200
2025-12-11	12.030	12.290	11.940	12.110	12.110	921,600
2025-12-10	12.120	12.260	11.980	12.030	12.030	974,100
2025-12-09	12.170	12.250	11.850	12.120	12.120	903,000
2025-12-08	12.210	12.440	11.990	12.170	12.170	1,020,300
2025-12-05	12.770	12.870	12.180	12.180	12.180	1,496,400
2025-12-04	12.650	13.000	12.640	12.770	12.770	740,300
2025-12-03	12.560	12.740	12.390	12.630	12.630	985,700
2025-12-02	12.730	12.790	12.380	12.560	12.560	959,000
2025-12-01	12.460	12.720	12.270	12.660	12.660	786,200
2025-11-28	12.350	12.660	12.350	12.460	12.460	804,600
2025-11-27	12.400	12.610	12.310	12.400	12.400	877,500
2025-11-26	11.550	12.400	11.550	12.400	12.400	1,499,700
2025-11-25	11.750	11.780	11.390	11.550	11.550	1,762,900
2025-11-24	11.770	12.000	11.670	11.800	11.800	2,784,200
2025-11-21	11.960	12.020	11.630	11.770	11.770	1,047,600
2025-11-19	12.240	12.270	11.900	11.980	11.980	992,300
2025-11-18	12.590	12.590	12.240	12.240	12.240	927,000
2025-11-17	13.020	13.030	12.530	12.590	12.590	878,600
2025-11-14	13.060	13.180	12.950	13.020	13.020	1,014,800
2025-11-13	13.000	13.200	12.960	13.000	13.000	782,400
2025-11-12	12.950	13.050	12.760	13.050	13.050	577,700
2025-11-11	13.020	13.280	12.850	13.030	13.030	1,216,200
2025-11-10	12.960	13.180	12.660	12.970	12.970	960,600
2025-11-07	12.350	12.980	11.710	12.930	12.930	2,459,400
2025-11-06	13.290	13.290	12.610	12.610	12.610	1,224,200
2025-11-05	12.530	13.370	12.370	13.270	13.270	1,478,700
2025-11-04	12.430	12.540	12.270	12.530	12.530	990,400
2025-11-03	12.490	12.580	12.290	12.430	12.430	938,400
2025-10-31	12.190	12.450	12.130	12.380	12.380	1,148,600
2025-10-30	12.400	12.400	12.040	12.140	12.140	1,284,000
2025-10-29	12.490	12.570	12.340	12.350	12.350	650,200

← NewerPage 4 of 5 · 247 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.