Tupy S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.65	13.00	12.64	12.82	-	1.50%	587,200
Dec 3, 2025	12.56	12.74	12.39	12.63	12.63	0.56%	985,700
Dec 2, 2025	12.73	12.79	12.38	12.56	12.56	-0.79%	959,000
Dec 1, 2025	12.46	12.72	12.27	12.66	12.66	1.61%	786,200
Nov 28, 2025	12.35	12.66	12.35	12.46	12.46	0.48%	804,500
Nov 27, 2025	12.40	12.61	12.31	12.40	12.40	-	877,500
Nov 26, 2025	11.55	12.40	11.55	12.40	12.40	7.36%	1,499,700
Nov 25, 2025	11.75	11.78	11.39	11.55	11.55	-2.12%	1,762,900
Nov 24, 2025	11.77	12.00	11.67	11.80	11.80	0.25%	2,784,200
Nov 21, 2025	11.96	12.02	11.63	11.77	11.77	-1.75%	1,045,600
Nov 19, 2025	12.24	12.27	11.90	11.98	11.98	-2.12%	992,300
Nov 18, 2025	12.59	12.59	12.24	12.24	12.24	-2.78%	927,000
Nov 17, 2025	13.02	13.03	12.53	12.59	12.59	-3.30%	878,600
Nov 14, 2025	13.06	13.18	12.95	13.02	13.02	0.15%	1,013,400
Nov 13, 2025	13.00	13.20	12.96	13.00	13.00	-0.38%	782,400
Nov 12, 2025	12.95	13.05	12.76	13.05	13.05	0.15%	577,700
Nov 11, 2025	13.02	13.28	12.85	13.03	13.03	0.46%	1,216,200
Nov 10, 2025	12.96	13.18	12.66	12.97	12.97	0.31%	960,600
Nov 7, 2025	12.35	12.98	11.71	12.93	12.93	2.54%	2,459,100
Nov 6, 2025	13.29	13.29	12.61	12.61	12.61	-4.97%	1,224,200
Nov 5, 2025	12.49	13.37	12.37	13.27	13.27	5.91%	1,478,700
Nov 4, 2025	12.43	12.54	12.27	12.53	12.53	0.80%	990,400
Nov 3, 2025	12.49	12.58	12.29	12.43	12.43	0.40%	938,400
Oct 31, 2025	12.19	12.45	12.13	12.38	12.38	1.98%	1,147,500
Oct 30, 2025	12.40	12.40	12.04	12.14	12.14	-1.70%	1,277,100
Oct 29, 2025	12.49	12.57	12.34	12.35	12.35	-0.80%	647,900
Oct 28, 2025	12.75	12.75	12.38	12.45	12.45	-1.81%	534,400
Oct 27, 2025	12.50	12.97	12.43	12.68	12.68	2.76%	1,008,000
Oct 24, 2025	12.60	12.60	12.34	12.34	12.34	-1.83%	800,300
Oct 23, 2025	12.34	12.57	12.30	12.57	12.57	1.78%	335,600
Oct 22, 2025	12.39	12.40	12.22	12.35	12.35	0.08%	542,500
Oct 21, 2025	12.50	12.50	12.24	12.34	12.34	-0.96%	593,900
Oct 20, 2025	12.47	12.57	12.34	12.46	12.46	0.48%	596,000
Oct 17, 2025	12.49	12.49	12.27	12.40	12.40	-0.48%	635,100
Oct 16, 2025	12.48	12.55	12.23	12.46	12.46	-	545,200
Oct 15, 2025	12.43	12.57	12.26	12.46	12.46	0.81%	628,700
Oct 14, 2025	12.54	12.54	12.23	12.36	12.36	-0.88%	424,000
Oct 13, 2025	12.56	12.75	12.40	12.47	12.47	-0.80%	736,800
Oct 10, 2025	12.40	12.57	12.16	12.57	12.57	1.62%	920,400
Oct 9, 2025	12.46	12.76	12.29	12.37	12.37	-0.32%	1,285,100
Oct 8, 2025	12.57	12.69	12.32	12.41	12.41	-1.43%	779,700
Oct 7, 2025	12.79	12.80	12.59	12.59	12.59	-1.56%	743,700
Oct 6, 2025	13.10	13.10	12.77	12.79	12.79	-2.14%	708,400
Oct 3, 2025	12.90	13.23	12.83	13.07	13.07	1.32%	734,300
Oct 2, 2025	13.25	13.27	12.90	12.90	12.90	-2.64%	901,100
Oct 1, 2025	13.31	13.64	13.10	13.25	13.25	1.53%	992,700
Sep 30, 2025	13.30	13.30	13.05	13.05	13.05	-1.44%	810,100
Sep 29, 2025	13.43	13.45	13.11	13.24	13.24	-0.75%	593,200
Sep 26, 2025	13.22	13.40	13.22	13.34	13.34	0.91%	568,500
Sep 25, 2025	13.54	13.59	13.20	13.22	13.22	-1.86%	718,400