Tupy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	23.800	23.860	23.400	23.670	22.250	455,900
2024-11-07	23.550	24.780	23.510	23.850	22.419	1,240,900
2024-11-06	23.310	23.620	23.150	23.540	22.127	982,000
2024-11-05	23.650	23.680	23.200	23.550	22.137	556,400
2024-11-04	23.190	23.690	23.190	23.550	22.137	633,900
2024-11-01	23.300	23.400	23.030	23.110	21.723	898,000
2024-10-31	23.420	23.660	23.250	23.350	21.949	760,900
2024-10-30	23.250	23.680	23.250	23.450	22.043	270,300
2024-10-29	23.670	23.670	23.190	23.250	21.855	717,300
2024-10-28	23.360	23.580	23.300	23.350	21.949	395,400
2024-10-25	23.330	23.420	23.100	23.250	21.855	392,700
2024-10-24	23.440	23.570	23.130	23.330	21.930	792,100
2024-10-23	23.100	23.390	22.950	23.320	21.921	568,900
2024-10-22	23.360	23.410	23.100	23.210	21.817	845,200
2024-10-21	23.240	23.580	23.240	23.280	21.883	346,500
2024-10-18	23.800	24.020	23.230	23.230	21.836	629,100
2024-10-17	24.150	24.150	23.640	23.740	22.315	641,900
2024-10-16	24.060	24.420	23.710	24.270	22.814	953,200
2024-10-15	24.350	24.550	23.860	23.890	22.456	1,027,700
2024-10-14	24.390	24.450	24.060	24.210	22.757	445,400
2024-10-11	24.560	24.570	24.220	24.300	22.842	443,600
2024-10-10	24.410	24.590	24.260	24.590	23.114	293,500
2024-10-09	24.900	24.900	24.470	24.480	23.011	374,700
2024-10-08	25.080	25.180	24.910	24.910	23.415	459,100
2024-10-07	25.290	25.440	25.000	25.130	23.622	324,200
2024-10-04	25.420	25.540	25.150	25.300	23.782	299,200
2024-10-03	25.340	25.510	25.210	25.420	23.895	304,100
2024-10-02	25.430	25.780	25.390	25.400	23.876	246,100
2024-10-01	25.710	25.800	25.280	25.300	23.782	391,500
2024-09-30	25.500	25.710	25.180	25.710	24.167	379,400
2024-09-27	25.350	25.600	25.180	25.380	23.857	421,100
2024-09-26	25.440	25.450	25.130	25.360	23.838	354,400
2024-09-25	25.990	26.040	25.190	25.220	23.707	757,700
2024-09-24	26.170	26.310	25.680	25.680	24.139	389,100
2024-09-23	26.270	26.270	25.800	25.830	24.280	290,400
2024-09-20	26.840	26.840	26.160	26.340	24.759	520,700
2024-09-19	27.660	27.660	26.840	26.840	25.229	280,600
2024-09-18	27.300	27.660	27.080	27.200	25.568	342,500
2024-09-17	26.930	27.280	26.680	27.180	25.549	194,500
2024-09-16	27.240	27.240	26.740	26.930	25.314	225,300
2024-09-13	26.840	27.460	26.840	27.240	25.605	283,700
2024-09-12	27.030	27.060	26.600	27.040	25.417	252,300
2024-09-11	26.930	27.170	26.710	27.030	25.408	244,800
2024-09-10	26.700	27.060	26.380	27.060	25.436	452,200
2024-09-09	27.210	27.310	26.620	26.840	25.229	382,800
2024-09-06	27.300	27.710	27.010	27.030	25.408	420,200
2024-09-05	28.100	28.300	27.420	27.600	25.944	345,700
2024-09-04	27.920	28.390	27.850	28.020	26.339	683,000
2024-09-03	27.480	27.990	27.080	27.910	26.235	622,900
2024-09-02	27.000	27.650	26.880	27.650	25.991	517,600
2024-08-30	26.740	27.360	26.560	27.360	25.718	645,900
2024-08-29	27.480	27.480	27.090	27.090	25.464	409,700
2024-08-28	27.130	27.540	26.570	27.540	25.887	513,400
2024-08-27	27.680	27.730	26.780	27.020	25.399	735,600
2024-08-26	27.710	27.900	27.480	27.810	26.141	345,900
2024-08-23	27.350	27.770	27.030	27.580	25.925	407,500
2024-08-22	27.900	27.900	26.850	27.270	25.634	560,700
2024-08-21	27.620	27.890	27.480	27.840	26.169	425,600
2024-08-20	27.360	27.880	27.290	27.790	26.122	543,500
2024-08-19	27.000	27.620	26.910	27.620	25.963	422,700

← NewerPage 9 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.