Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.750	12.750	12.380	12.450	12.450	536,700
2025-10-27	12.500	12.970	12.430	12.680	12.680	1,013,600
2025-10-24	12.600	12.600	12.340	12.340	12.340	803,400
2025-10-23	12.340	12.570	12.300	12.570	12.570	340,000
2025-10-22	12.390	12.400	12.220	12.350	12.350	543,900
2025-10-21	12.500	12.500	12.240	12.340	12.340	599,400
2025-10-20	12.470	12.570	12.340	12.460	12.460	596,500
2025-10-17	12.490	12.490	12.270	12.400	12.400	636,200
2025-10-16	12.480	12.550	12.230	12.460	12.460	545,600
2025-10-15	12.430	12.570	12.260	12.460	12.460	628,800
2025-10-14	12.540	12.540	12.230	12.360	12.360	424,200
2025-10-13	12.560	12.750	12.400	12.470	12.470	736,800
2025-10-10	12.400	12.570	12.160	12.570	12.570	920,400
2025-10-09	12.460	12.760	12.290	12.370	12.370	1,286,300
2025-10-08	12.570	12.690	12.320	12.410	12.410	782,000
2025-10-07	12.790	12.800	12.590	12.590	12.590	750,600
2025-10-06	13.100	13.100	12.770	12.790	12.790	718,400
2025-10-03	12.900	13.230	12.830	13.070	13.070	734,700
2025-10-02	13.250	13.270	12.900	12.900	12.900	927,200
2025-10-01	13.310	13.640	13.100	13.250	13.250	1,005,500
2025-09-30	13.300	13.300	13.050	13.050	13.050	820,600
2025-09-29	13.430	13.450	13.110	13.240	13.240	593,900
2025-09-26	13.220	13.400	13.220	13.340	13.340	568,500
2025-09-25	13.540	13.590	13.200	13.220	13.220	727,200
2025-09-24	13.630	13.680	13.470	13.470	13.470	533,500
2025-09-23	13.810	13.920	13.530	13.600	13.600	810,500
2025-09-22	14.100	14.120	13.800	13.850	13.850	1,086,700
2025-09-19	14.480	14.480	14.030	14.100	14.100	1,487,500
2025-09-18	14.900	14.910	14.650	14.710	14.710	389,600
2025-09-17	14.660	14.950	14.580	14.810	14.810	589,400
2025-09-16	14.610	14.840	14.590	14.650	14.650	491,200
2025-09-15	14.820	14.820	14.450	14.540	14.540	578,900
2025-09-12	14.600	14.880	14.600	14.720	14.720	474,400
2025-09-11	14.650	14.940	14.610	14.690	14.690	477,400
2025-09-10	14.800	14.930	14.580	14.650	14.650	693,200
2025-09-09	14.850	14.950	14.750	14.800	14.800	329,900
2025-09-08	14.690	15.360	14.680	14.850	14.850	1,199,100
2025-09-05	14.460	14.910	14.460	14.650	14.650	788,100
2025-09-04	14.050	14.820	14.050	14.450	14.450	1,020,600
2025-09-03	14.020	14.450	14.020	14.050	14.050	844,300
2025-09-02	14.120	14.290	14.020	14.030	14.030	730,700
2025-09-01	14.400	14.570	14.120	14.120	14.120	426,200
2025-08-29	14.470	14.640	14.310	14.400	14.400	667,900
2025-08-28	14.560	14.870	14.470	14.470	14.470	373,500
2025-08-27	14.440	14.620	14.090	14.500	14.500	447,000
2025-08-26	14.820	14.880	14.370	14.430	14.430	490,500
2025-08-25	14.400	14.970	14.370	14.820	14.820	676,400
2025-08-22	13.870	14.650	13.840	14.330	14.330	1,050,000
2025-08-21	13.060	14.030	13.020	13.840	13.840	1,593,300
2025-08-20	13.850	13.880	13.010	13.050	13.050	1,581,600
2025-08-19	14.890	14.890	13.740	13.740	13.740	1,671,700
2025-08-18	15.880	15.890	14.890	14.890	14.890	1,077,700
2025-08-15	15.930	16.120	15.520	15.880	15.880	741,700
2025-08-14	16.250	16.250	15.270	15.950	15.950	1,685,100
2025-08-13	16.900	17.010	16.350	16.350	16.350	422,300
2025-08-12	16.210	17.000	16.210	17.000	17.000	572,100
2025-08-11	15.700	16.320	15.650	16.270	16.270	510,500
2025-08-08	16.330	16.400	15.720	15.720	15.720	376,800
2025-08-07	15.760	16.320	15.700	16.240	16.240	353,400
2025-08-06	15.740	15.880	15.670	15.810	15.810	319,200

← NewerPage 5 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.