Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.170	19.570	18.820	19.340	19.340	565,100
2025-05-09	19.840	20.130	18.930	19.080	19.080	1,367,300
2025-05-08	19.600	20.060	19.360	19.820	19.820	882,100
2025-05-07	19.880	19.900	19.360	19.360	19.360	409,700
2025-05-06	20.580	20.580	19.420	19.670	19.670	752,700
2025-05-05	21.040	21.120	20.100	20.550	20.550	576,100
2025-05-02	21.440	21.630	20.730	21.000	21.000	528,600
2025-04-30	21.420	21.770	21.060	21.450	21.450	726,800
2025-04-29	22.310	22.480	21.340	21.500	21.500	812,400
2025-04-28	22.800	23.140	22.410	22.460	22.460	1,017,500
2025-04-25	21.670	23.220	21.490	22.750	22.750	1,676,200
2025-04-24	22.600	22.690	21.580	21.670	21.670	2,050,900
2025-04-23	23.620	23.710	22.540	22.540	22.540	2,053,300
2025-04-22	23.500	24.710	23.110	23.710	23.710	1,893,900
2025-04-17	22.470	23.690	21.930	23.530	23.530	1,899,600
2025-04-16	20.910	22.500	20.800	22.500	22.500	1,446,600
2025-04-15	20.100	21.120	19.920	21.120	21.120	1,214,100
2025-04-14	19.110	20.320	18.960	20.100	20.100	1,419,400
2025-04-11	18.030	19.140	17.800	18.940	18.940	1,161,900
2025-04-10	18.020	18.110	17.680	18.040	18.040	957,900
2025-04-09	17.400	18.000	17.100	17.970	17.970	1,134,700
2025-04-08	17.470	17.720	17.160	17.550	17.550	1,019,300
2025-04-07	17.190	17.740	16.990	17.570	17.570	1,061,100
2025-04-04	17.890	17.890	17.220	17.500	17.500	1,477,600
2025-04-03	17.950	18.800	17.860	18.040	18.040	1,240,600
2025-04-02	17.980	18.190	17.690	18.000	18.000	734,700
2025-04-01	18.200	18.250	17.900	17.980	17.980	815,900
2025-03-31	17.810	18.350	17.660	18.200	18.200	1,296,900
2025-03-28	17.750	18.100	17.420	18.000	18.000	1,990,800
2025-03-27	18.280	18.380	17.900	18.070	18.070	808,400
2025-03-26	18.350	18.560	17.880	17.950	17.950	617,500
2025-03-25	18.140	18.530	18.080	18.350	18.350	610,400
2025-03-24	18.900	18.910	18.000	18.000	18.000	1,064,600
2025-03-21	19.300	19.490	18.700	18.700	18.700	726,900
2025-03-20	20.030	20.160	19.300	19.310	19.310	862,800
2025-03-19	19.850	20.130	19.330	19.980	19.980	1,473,900
2025-03-18	21.620	21.660	19.910	20.120	20.120	2,056,200
2025-03-17	21.340	21.740	21.270	21.630	21.630	413,400
2025-03-14	21.030	21.450	20.920	21.330	21.330	382,700
2025-03-13	20.810	21.090	20.740	20.970	20.970	289,600
2025-03-12	20.700	21.100	20.700	20.840	20.840	357,500
2025-03-11	21.260	21.340	20.680	20.800	20.800	238,100
2025-03-10	21.310	21.530	21.090	21.320	21.320	287,600
2025-03-07	20.990	21.480	20.730	21.310	21.310	535,400
2025-03-06	20.800	21.120	20.690	20.950	20.950	649,400
2025-03-05	20.500	20.990	20.500	20.650	20.650	395,900
2025-02-28	20.540	21.000	20.470	20.600	20.600	396,800
2025-02-27	20.720	21.040	20.530	20.630	20.630	512,300
2025-02-26	20.850	21.020	20.680	20.780	20.780	260,100
2025-02-25	20.790	20.940	20.660	20.770	20.770	303,800
2025-02-24	21.000	21.080	20.730	20.770	20.770	353,900
2025-02-21	21.310	21.340	20.770	20.880	20.880	416,600
2025-02-20	21.120	21.360	21.070	21.210	21.210	456,300
2025-02-19	20.950	21.180	20.810	21.080	21.080	436,300
2025-02-18	21.510	21.520	21.060	21.060	21.060	246,800
2025-02-17	21.400	21.700	21.260	21.320	21.320	386,400
2025-02-14	20.800	21.320	20.690	21.320	21.320	405,900
2025-02-13	20.560	20.640	20.260	20.640	20.640	323,300
2025-02-12	21.250	21.250	20.580	20.580	20.580	221,700
2025-02-11	21.010	21.360	20.890	21.200	21.200	259,200

← NewerPage 7 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.