Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.730	15.910	15.520	15.720	15.720	490,500
2025-08-04	16.110	16.290	15.700	15.720	15.720	363,800
2025-08-01	16.190	16.490	16.000	16.040	16.040	652,200
2025-07-31	16.510	16.730	16.110	16.110	16.110	705,400
2025-07-30	16.120	16.660	16.020	16.580	16.580	620,800
2025-07-29	16.390	16.560	16.120	16.210	16.210	405,100
2025-07-28	16.790	16.880	16.390	16.390	16.390	498,600
2025-07-25	16.890	16.890	16.510	16.760	16.760	576,000
2025-07-24	17.110	17.110	16.750	16.920	16.920	370,400
2025-07-23	16.750	17.410	16.730	17.180	17.180	395,300
2025-07-22	16.650	16.950	16.650	16.750	16.750	344,400
2025-07-21	16.910	17.210	16.660	16.710	16.710	427,900
2025-07-18	17.280	17.510	16.900	16.980	16.980	433,800
2025-07-17	17.500	17.530	17.220	17.280	17.280	433,400
2025-07-16	17.420	17.520	17.180	17.460	17.460	309,000
2025-07-15	17.430	17.610	17.200	17.420	17.420	509,800
2025-07-14	17.690	17.780	17.370	17.430	17.430	772,000
2025-07-11	18.220	18.680	17.650	17.710	17.710	1,107,300
2025-07-10	17.370	18.720	17.280	18.420	18.420	952,700
2025-07-09	18.070	18.110	17.720	17.900	17.900	360,700
2025-07-08	18.200	18.200	17.860	18.070	18.070	297,800
2025-07-07	18.170	18.250	17.980	17.980	17.980	271,400
2025-07-04	18.250	18.250	18.050	18.070	18.070	162,200
2025-07-03	18.090	18.370	17.990	18.160	18.160	407,100
2025-07-02	18.100	18.260	17.970	18.090	18.090	256,100
2025-07-01	18.210	18.360	17.900	18.100	18.100	562,600
2025-06-30	18.280	18.400	18.100	18.220	18.220	290,300
2025-06-27	18.240	18.250	17.940	18.200	18.200	278,200
2025-06-26	18.030	18.240	17.840	18.240	18.240	368,300
2025-06-25	18.110	18.140	17.810	17.870	17.870	263,500
2025-06-24	18.400	18.400	17.960	18.010	18.010	382,100
2025-06-23	18.190	18.390	17.950	18.300	18.300	383,200
2025-06-20	18.360	18.440	18.020	18.190	18.190	1,117,200
2025-06-18	18.380	18.930	18.280	18.380	18.380	271,100
2025-06-17	18.810	19.070	18.320	18.480	18.480	320,000
2025-06-16	19.200	19.300	18.900	18.910	18.910	300,200
2025-06-13	18.950	19.100	18.580	19.080	19.080	431,700
2025-06-12	18.890	19.080	18.530	18.920	18.920	458,200
2025-06-11	18.880	19.010	18.500	18.880	18.880	438,000
2025-06-10	18.750	18.850	18.380	18.690	18.690	254,500
2025-06-09	18.490	18.680	18.090	18.680	18.680	341,700
2025-06-06	18.530	18.690	18.410	18.480	18.480	322,400
2025-06-05	19.350	19.420	18.550	18.650	18.650	590,000
2025-06-04	19.340	19.590	18.820	18.850	18.850	363,800
2025-06-03	18.730	19.310	18.730	19.290	19.290	335,100
2025-06-02	19.250	19.280	18.710	18.820	18.820	358,900
2025-05-30	19.820	19.900	19.090	19.250	19.250	610,700
2025-05-29	19.880	20.230	19.600	19.810	19.810	461,200
2025-05-28	19.800	19.890	19.430	19.760	19.760	325,900
2025-05-27	19.300	19.850	19.030	19.850	19.850	804,300
2025-05-26	19.020	19.180	18.790	19.020	19.020	215,200
2025-05-23	18.800	18.930	18.480	18.930	18.930	251,700
2025-05-22	18.530	18.980	18.530	18.810	18.810	360,800
2025-05-21	18.860	19.080	18.570	18.710	18.710	561,500
2025-05-20	18.870	18.980	18.510	18.980	18.980	552,600
2025-05-19	18.450	19.000	18.350	18.960	18.960	743,200
2025-05-16	18.700	18.810	18.300	18.430	18.430	919,800
2025-05-15	18.540	18.980	18.370	18.700	18.700	1,018,400
2025-05-14	19.480	19.510	19.210	19.420	19.420	262,400
2025-05-13	19.400	19.860	18.990	19.340	19.340	557,100

← NewerPage 6 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.