Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	20.850	21.200	20.810	20.890	20.890	266,100
2025-02-07	21.050	21.200	20.650	20.650	20.650	230,500
2025-02-06	21.090	21.310	20.830	21.050	21.050	297,700
2025-02-05	21.190	21.250	20.740	20.890	20.890	362,800
2025-02-04	21.290	21.290	20.780	21.210	21.210	481,700
2025-02-03	20.990	21.340	20.820	21.260	21.260	546,100
2025-01-31	21.890	22.140	21.380	21.380	21.380	475,100
2025-01-30	21.250	22.170	21.250	21.910	21.910	781,400
2025-01-29	21.340	21.470	21.150	21.280	21.280	457,200
2025-01-28	21.980	21.980	21.270	21.300	21.300	496,700
2025-01-27	21.450	22.080	21.450	21.870	21.870	432,300
2025-01-24	21.200	21.690	21.140	21.690	21.690	504,100
2025-01-23	21.590	21.600	21.000	21.100	21.100	901,900
2025-01-22	21.500	21.580	21.130	21.580	21.580	611,500
2025-01-21	21.790	21.830	21.350	21.530	21.530	381,100
2025-01-20	21.730	21.910	21.520	21.780	21.780	256,400
2025-01-17	22.100	22.100	21.680	21.740	21.740	329,800
2025-01-16	22.120	22.120	21.700	21.950	21.950	336,200
2025-01-15	21.300	22.120	21.200	22.120	22.120	537,900
2025-01-14	21.500	21.500	20.950	21.200	21.200	280,400
2025-01-13	21.410	21.520	21.170	21.280	21.280	325,600
2025-01-10	21.770	21.770	21.110	21.280	21.280	268,300
2025-01-09	21.820	22.070	21.680	21.680	21.680	520,900
2025-01-08	21.830	22.020	21.650	21.950	21.950	450,700
2025-01-07	21.650	22.040	21.580	21.830	21.830	404,000
2025-01-06	21.840	21.840	21.110	21.650	21.650	766,500
2025-01-03	21.740	21.780	20.910	21.360	21.360	2,812,000
2025-01-02	22.670	22.670	21.550	21.660	21.660	1,182,800
2024-12-30	23.290	23.910	23.140	23.900	23.900	2,003,700
2024-12-27	23.210	23.310	23.010	23.200	21.808	2,024,200
2024-12-26	22.910	23.210	22.690	23.100	21.714	1,100,900
2024-12-23	22.940	22.940	22.550	22.690	21.328	783,400
2024-12-20	22.840	23.090	22.550	22.950	21.573	794,100
2024-12-19	22.400	22.800	22.350	22.750	21.385	681,400
2024-12-18	22.790	22.970	22.260	22.400	21.056	881,800
2024-12-17	22.750	22.890	22.270	22.780	21.413	706,200
2024-12-16	22.910	23.120	22.650	22.650	21.291	677,800
2024-12-13	23.190	23.280	22.950	23.070	21.686	830,900
2024-12-12	23.490	23.710	22.810	23.190	21.798	805,900
2024-12-11	22.860	23.770	22.830	23.660	22.240	681,300
2024-12-10	22.680	22.880	22.290	22.870	21.498	665,000
2024-12-09	22.640	22.730	22.060	22.390	21.046	803,400
2024-12-06	21.910	22.810	21.850	22.400	21.056	1,104,600
2024-12-05	21.400	21.960	21.400	21.760	20.454	2,355,400
2024-12-04	20.140	20.810	20.000	20.490	19.260	735,600
2024-12-03	20.050	20.380	19.940	20.200	18.988	1,180,300
2024-12-02	20.690	20.780	20.140	20.140	18.931	1,088,500
2024-11-29	21.000	21.000	20.220	20.680	19.439	1,121,300
2024-11-28	21.420	21.470	20.820	21.470	20.182	710,000
2024-11-27	22.100	22.120	21.430	21.430	20.144	1,013,300
2024-11-26	22.070	22.340	21.870	22.040	20.717	602,100
2024-11-25	21.420	22.340	21.420	22.090	20.764	571,300
2024-11-22	21.600	21.810	21.430	21.710	20.407	360,500
2024-11-21	21.900	21.900	21.520	21.540	20.247	539,100
2024-11-19	21.850	22.060	21.650	21.900	20.586	797,500
2024-11-18	22.310	22.560	21.750	21.880	20.567	1,033,800
2024-11-14	23.040	23.140	21.970	22.310	20.971	2,632,300
2024-11-13	24.380	24.410	23.660	24.100	22.654	562,000
2024-11-12	24.230	24.280	23.860	24.190	22.738	558,300
2024-11-11	23.860	23.900	23.510	23.850	22.419	320,800

← NewerPage 8 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.