Tupy S.A. (BVMF:TUPY3)
Brazil · Delayed Price · Currency is BRL 14.58
+0.08 (0.55%)
Aug 28, 2025, 4:45 PM GMT-3
Tupy S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14.56 | 14.86 | 14.53 | 14.75 | 14.75 | 1.72% | 201,200 |
| Aug 27, 2025 | 14.44 | 14.62 | 14.09 | 14.50 | 14.50 | 0.49% | 446,400 |
| Aug 26, 2025 | 14.82 | 14.88 | 14.37 | 14.43 | 14.43 | -2.63% | 490,500 |
| Aug 25, 2025 | 14.40 | 14.97 | 14.37 | 14.82 | 14.82 | 3.42% | 676,400 |
| Aug 22, 2025 | 13.87 | 14.65 | 13.84 | 14.33 | 14.33 | 3.54% | 1,050,000 |
| Aug 21, 2025 | 13.06 | 14.03 | 13.02 | 13.84 | 13.84 | 6.05% | 1,593,300 |
| Aug 20, 2025 | 13.85 | 13.88 | 13.01 | 13.05 | 13.05 | -5.02% | 1,581,600 |
| Aug 19, 2025 | 14.89 | 14.89 | 13.74 | 13.74 | 13.74 | -7.72% | 1,671,700 |
| Aug 18, 2025 | 15.88 | 15.89 | 14.89 | 14.89 | 14.89 | -6.23% | 1,077,700 |
| Aug 15, 2025 | 15.93 | 16.12 | 15.52 | 15.88 | 15.88 | -0.44% | 741,700 |
| Aug 14, 2025 | 16.25 | 16.25 | 15.27 | 15.95 | 15.95 | -2.45% | 1,685,100 |
| Aug 13, 2025 | 16.90 | 17.01 | 16.35 | 16.35 | 16.35 | -3.82% | 422,300 |
| Aug 12, 2025 | 16.21 | 17.00 | 16.21 | 17.00 | 17.00 | 4.49% | 572,100 |
| Aug 11, 2025 | 15.70 | 16.32 | 15.65 | 16.27 | 16.27 | 3.50% | 510,500 |
| Aug 8, 2025 | 16.33 | 16.40 | 15.72 | 15.72 | 15.72 | -3.20% | 376,800 |
| Aug 7, 2025 | 15.76 | 16.32 | 15.70 | 16.24 | 16.24 | 2.72% | 353,400 |
| Aug 6, 2025 | 15.74 | 15.88 | 15.67 | 15.81 | 15.81 | 0.57% | 319,200 |
| Aug 5, 2025 | 15.73 | 15.91 | 15.52 | 15.72 | 15.72 | - | 490,500 |
| Aug 4, 2025 | 16.11 | 16.29 | 15.70 | 15.72 | 15.72 | -2.00% | 363,800 |
| Aug 1, 2025 | 16.19 | 16.49 | 16.00 | 16.04 | 16.04 | -0.43% | 652,200 |
| Jul 31, 2025 | 16.51 | 16.73 | 16.11 | 16.11 | 16.11 | -2.83% | 705,400 |
| Jul 30, 2025 | 16.12 | 16.66 | 16.02 | 16.58 | 16.58 | 2.28% | 620,800 |
| Jul 29, 2025 | 16.39 | 16.56 | 16.12 | 16.21 | 16.21 | -1.10% | 405,100 |
| Jul 28, 2025 | 16.79 | 16.88 | 16.39 | 16.39 | 16.39 | -2.21% | 498,600 |
| Jul 25, 2025 | 16.89 | 16.89 | 16.51 | 16.76 | 16.76 | -0.95% | 576,000 |
| Jul 24, 2025 | 17.11 | 17.11 | 16.75 | 16.92 | 16.92 | -1.51% | 370,400 |
| Jul 23, 2025 | 16.75 | 17.41 | 16.73 | 17.18 | 17.18 | 2.57% | 395,300 |
| Jul 22, 2025 | 16.65 | 16.95 | 16.65 | 16.75 | 16.75 | 0.24% | 344,400 |
| Jul 21, 2025 | 16.91 | 17.21 | 16.66 | 16.71 | 16.71 | -1.59% | 427,900 |
| Jul 18, 2025 | 17.28 | 17.51 | 16.90 | 16.98 | 16.98 | -1.74% | 433,800 |
| Jul 17, 2025 | 17.50 | 17.53 | 17.22 | 17.28 | 17.28 | -1.03% | 433,400 |
| Jul 16, 2025 | 17.42 | 17.52 | 17.18 | 17.46 | 17.46 | 0.23% | 309,000 |
| Jul 15, 2025 | 17.43 | 17.61 | 17.20 | 17.42 | 17.42 | -0.06% | 509,800 |
| Jul 14, 2025 | 17.69 | 17.78 | 17.37 | 17.43 | 17.43 | -1.58% | 772,000 |
| Jul 11, 2025 | 18.22 | 18.68 | 17.65 | 17.71 | 17.71 | -3.85% | 1,107,300 |
| Jul 10, 2025 | 17.37 | 18.72 | 17.28 | 18.42 | 18.42 | 2.91% | 952,700 |
| Jul 9, 2025 | 18.07 | 18.11 | 17.72 | 17.90 | 17.90 | -0.94% | 360,700 |
| Jul 8, 2025 | 18.20 | 18.20 | 17.86 | 18.07 | 18.07 | 0.50% | 297,800 |
| Jul 7, 2025 | 18.17 | 18.25 | 17.98 | 17.98 | 17.98 | -0.50% | 271,400 |
| Jul 4, 2025 | 18.25 | 18.25 | 18.05 | 18.07 | 18.07 | -0.50% | 162,200 |
| Jul 3, 2025 | 18.09 | 18.37 | 17.99 | 18.16 | 18.16 | 0.39% | 407,100 |
| Jul 2, 2025 | 18.10 | 18.26 | 17.97 | 18.09 | 18.09 | -0.06% | 256,100 |
| Jul 1, 2025 | 18.21 | 18.36 | 17.90 | 18.10 | 18.10 | -0.66% | 562,600 |
| Jun 30, 2025 | 18.28 | 18.40 | 18.10 | 18.22 | 18.22 | 0.11% | 290,300 |
| Jun 27, 2025 | 18.24 | 18.25 | 17.94 | 18.20 | 18.20 | -0.22% | 278,200 |
| Jun 26, 2025 | 18.03 | 18.24 | 17.84 | 18.24 | 18.24 | 2.07% | 368,300 |
| Jun 25, 2025 | 18.11 | 18.14 | 17.81 | 17.87 | 17.87 | -0.78% | 263,500 |
| Jun 24, 2025 | 18.40 | 18.40 | 17.96 | 18.01 | 18.01 | -1.58% | 382,100 |
| Jun 23, 2025 | 18.19 | 18.39 | 17.95 | 18.30 | 18.30 | 0.60% | 383,200 |
| Jun 20, 2025 | 18.36 | 18.44 | 18.02 | 18.19 | 18.19 | -1.03% | 1,117,200 |