Tupy S.A. (BVMF:TUPY3)
Brazil · Delayed Price · Currency is BRL 13.12
+0.07 (0.54%)
Nov 13, 2025, 5:05 PM GMT-3
Tupy S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 12.95 | 13.05 | 12.76 | 13.01 | 13.01 | -0.15% | 540,100 |
| 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% | 2,459,400 |
| Nov 6, 2025 | 13.29 | 13.29 | 12.61 | 12.61 | 12.61 | -4.97% | 1,224,200 |
| Nov 5, 2025 | 12.53 | 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% | 990,600 |
| 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% | 1,148,600 |
| Oct 30, 2025 | 12.40 | 12.40 | 12.04 | 12.14 | 12.14 | -1.70% | 1,284,000 |
| Oct 29, 2025 | 12.49 | 12.57 | 12.34 | 12.35 | 12.35 | -0.80% | 650,200 |
| Oct 28, 2025 | 12.75 | 12.75 | 12.38 | 12.45 | 12.45 | -1.81% | 536,700 |
| Oct 27, 2025 | 12.50 | 12.97 | 12.43 | 12.68 | 12.68 | 2.76% | 1,013,600 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.34 | 12.34 | 12.34 | -1.83% | 803,400 |
| Oct 23, 2025 | 12.34 | 12.57 | 12.30 | 12.57 | 12.57 | 1.78% | 340,000 |
| Oct 22, 2025 | 12.39 | 12.40 | 12.22 | 12.35 | 12.35 | 0.08% | 543,900 |
| Oct 21, 2025 | 12.50 | 12.50 | 12.24 | 12.34 | 12.34 | -0.96% | 599,400 |
| Oct 20, 2025 | 12.47 | 12.57 | 12.34 | 12.46 | 12.46 | 0.48% | 596,500 |
| Oct 17, 2025 | 12.49 | 12.49 | 12.27 | 12.40 | 12.40 | -0.48% | 636,200 |
| Oct 16, 2025 | 12.48 | 12.55 | 12.23 | 12.46 | 12.46 | - | 545,600 |
| Oct 15, 2025 | 12.43 | 12.57 | 12.26 | 12.46 | 12.46 | 0.81% | 628,800 |
| Oct 14, 2025 | 12.54 | 12.54 | 12.23 | 12.36 | 12.36 | -0.88% | 424,200 |
| 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% | 1,286,300 |
| Oct 8, 2025 | 12.57 | 12.69 | 12.32 | 12.41 | 12.41 | -1.43% | 782,000 |
| Oct 7, 2025 | 12.79 | 12.80 | 12.59 | 12.59 | 12.59 | -1.56% | 750,600 |
| Oct 6, 2025 | 13.10 | 13.10 | 12.77 | 12.79 | 12.79 | -2.14% | 718,400 |
| Oct 3, 2025 | 12.90 | 13.23 | 12.83 | 13.07 | 13.07 | 1.32% | 734,700 |
| Oct 2, 2025 | 13.25 | 13.27 | 12.90 | 12.90 | 12.90 | -2.64% | 927,200 |
| Oct 1, 2025 | 13.31 | 13.64 | 13.10 | 13.25 | 13.25 | 1.53% | 1,005,500 |
| Sep 30, 2025 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -1.44% | 820,600 |
| Sep 29, 2025 | 13.43 | 13.45 | 13.11 | 13.24 | 13.24 | -0.75% | 593,900 |
| 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% | 727,200 |
| Sep 24, 2025 | 13.63 | 13.68 | 13.47 | 13.47 | 13.47 | -0.96% | 533,500 |
| Sep 23, 2025 | 13.81 | 13.92 | 13.53 | 13.60 | 13.60 | -1.81% | 810,500 |
| Sep 22, 2025 | 14.10 | 14.12 | 13.80 | 13.85 | 13.85 | -1.77% | 1,086,700 |
| Sep 19, 2025 | 14.48 | 14.48 | 14.03 | 14.10 | 14.10 | -4.15% | 1,487,500 |
| Sep 18, 2025 | 14.90 | 14.91 | 14.65 | 14.71 | 14.71 | -0.68% | 389,600 |
| Sep 17, 2025 | 14.66 | 14.95 | 14.58 | 14.81 | 14.81 | 1.09% | 589,400 |
| Sep 16, 2025 | 14.61 | 14.85 | 14.59 | 14.65 | 14.65 | 0.76% | 491,200 |
| Sep 15, 2025 | 14.82 | 14.82 | 14.45 | 14.54 | 14.54 | -1.22% | 578,900 |
| Sep 12, 2025 | 14.60 | 14.88 | 14.60 | 14.72 | 14.72 | 0.20% | 474,400 |
| Sep 11, 2025 | 14.65 | 14.94 | 14.61 | 14.69 | 14.69 | 0.27% | 477,400 |
| Sep 10, 2025 | 14.80 | 14.93 | 14.58 | 14.65 | 14.65 | -1.01% | 693,200 |
| Sep 9, 2025 | 14.85 | 14.95 | 14.75 | 14.80 | 14.80 | -0.34% | 329,900 |
| Sep 8, 2025 | 14.69 | 15.36 | 14.68 | 14.85 | 14.85 | 1.37% | 1,199,100 |
| Sep 5, 2025 | 14.46 | 14.91 | 14.46 | 14.65 | 14.65 | 1.38% | 788,100 |
| Sep 4, 2025 | 14.05 | 14.82 | 14.05 | 14.45 | 14.45 | 2.85% | 1,020,600 |