Tupy S.A. (BVMF:TUPY3)
Brazil · Delayed Price · Currency is BRL 11.94
-0.06 (-0.50%)
Mar 17, 2026, 5:07 PM GMT-3
Tupy S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 12.05 | 12.44 | 12.04 | 12.20 | - | 1.67% | 362,900 |
| Mar 16, 2026 | 12.33 | 12.60 | 12.00 | 12.00 | 12.00 | -2.60% | 972,800 |
| Mar 13, 2026 | 12.94 | 13.17 | 12.16 | 12.32 | 12.32 | -3.45% | 1,507,700 |
| Mar 12, 2026 | 13.05 | 13.14 | 12.64 | 12.76 | 12.76 | -2.52% | 1,254,600 |
| Mar 11, 2026 | 12.95 | 13.40 | 12.86 | 13.09 | 13.09 | 1.08% | 1,058,800 |
| Mar 10, 2026 | 12.77 | 13.38 | 12.72 | 12.95 | 12.95 | 1.57% | 1,456,000 |
| Mar 9, 2026 | 12.58 | 12.81 | 12.28 | 12.75 | 12.75 | 1.03% | 1,363,200 |
| Mar 6, 2026 | 12.71 | 13.00 | 12.46 | 12.62 | 12.62 | -0.71% | 1,238,300 |
| Mar 5, 2026 | 12.81 | 13.01 | 12.65 | 12.71 | 12.71 | -0.94% | 1,330,000 |
| Mar 4, 2026 | 12.57 | 12.96 | 12.53 | 12.83 | 12.83 | 3.38% | 954,300 |
| Mar 3, 2026 | 12.88 | 12.89 | 12.12 | 12.41 | 12.41 | -5.98% | 2,127,800 |
| Mar 2, 2026 | 13.45 | 13.45 | 12.83 | 13.20 | 13.20 | -2.44% | 1,194,800 |
| Feb 27, 2026 | 13.77 | 13.78 | 13.41 | 13.53 | 13.53 | -1.74% | 918,600 |
| Feb 26, 2026 | 13.11 | 13.80 | 13.11 | 13.77 | 13.77 | 4.95% | 1,786,300 |
| Feb 25, 2026 | 13.49 | 13.67 | 13.12 | 13.12 | 13.12 | -2.38% | 1,482,000 |
| Feb 24, 2026 | 12.85 | 13.50 | 12.79 | 13.44 | 13.44 | 5.08% | 1,468,700 |
| Feb 23, 2026 | 12.77 | 13.09 | 12.60 | 12.79 | 12.79 | 1.27% | 1,862,700 |
| Feb 20, 2026 | 12.24 | 12.64 | 12.10 | 12.63 | 12.63 | 2.52% | 948,500 |
| Feb 19, 2026 | 12.12 | 12.42 | 12.12 | 12.32 | 12.32 | 1.48% | 902,700 |
| Feb 18, 2026 | 12.13 | 12.39 | 12.03 | 12.14 | 12.14 | 0.08% | 860,000 |
| Feb 13, 2026 | 11.97 | 12.13 | 11.82 | 12.13 | 12.13 | 1.34% | 1,128,500 |
| Feb 12, 2026 | 12.15 | 12.19 | 11.80 | 11.97 | 11.97 | -1.56% | 1,453,300 |
| Feb 11, 2026 | 12.25 | 12.36 | 12.02 | 12.16 | 12.16 | 1.25% | 847,300 |
| Feb 10, 2026 | 12.15 | 12.25 | 11.97 | 12.01 | 12.01 | -1.15% | 974,000 |
| Feb 9, 2026 | 11.79 | 12.33 | 11.79 | 12.15 | 12.15 | 3.05% | 1,286,600 |
| Feb 6, 2026 | 11.86 | 12.05 | 11.60 | 11.79 | 11.79 | -0.42% | 894,700 |
| Feb 5, 2026 | 11.91 | 12.20 | 11.81 | 11.84 | 11.84 | -0.50% | 769,600 |
| Feb 4, 2026 | 12.16 | 12.21 | 11.83 | 11.90 | 11.90 | -2.06% | 1,217,000 |
| Feb 3, 2026 | 12.41 | 12.49 | 12.13 | 12.15 | 12.15 | -1.46% | 1,463,300 |
| Feb 2, 2026 | 12.52 | 12.57 | 12.27 | 12.33 | 12.33 | -1.28% | 1,291,100 |
| Jan 30, 2026 | 12.94 | 12.94 | 12.48 | 12.49 | 12.49 | -4.07% | 1,137,700 |
| Jan 29, 2026 | 13.45 | 13.55 | 12.79 | 13.02 | 13.02 | -2.47% | 1,489,400 |
| Jan 28, 2026 | 13.20 | 13.42 | 13.03 | 13.35 | 13.35 | 1.83% | 1,366,200 |
| Jan 27, 2026 | 12.78 | 13.43 | 12.78 | 13.11 | 13.11 | 3.15% | 1,743,200 |
| Jan 26, 2026 | 12.71 | 12.95 | 12.29 | 12.71 | 12.71 | 0.24% | 1,264,700 |
| Jan 23, 2026 | 12.22 | 12.81 | 12.09 | 12.68 | 12.68 | 4.45% | 2,107,500 |
| Jan 22, 2026 | 11.98 | 12.49 | 11.85 | 12.14 | 12.14 | 1.68% | 1,839,100 |
| Jan 21, 2026 | 11.68 | 11.97 | 11.68 | 11.94 | 11.94 | 3.38% | 1,662,500 |
| Jan 20, 2026 | 11.33 | 11.61 | 11.23 | 11.55 | 11.55 | 1.85% | 1,542,700 |
| Jan 19, 2026 | 11.58 | 11.59 | 11.20 | 11.34 | 11.34 | -2.07% | 1,971,500 |
| Jan 16, 2026 | 11.65 | 11.65 | 11.43 | 11.58 | 11.58 | -0.26% | 1,038,100 |
| Jan 15, 2026 | 11.53 | 11.63 | 11.43 | 11.61 | 11.61 | 1.22% | 1,191,700 |
| Jan 14, 2026 | 11.46 | 11.66 | 11.33 | 11.47 | 11.47 | 0.17% | 1,568,400 |
| Jan 13, 2026 | 11.66 | 11.66 | 11.29 | 11.45 | 11.45 | -1.72% | 1,781,800 |
| Jan 12, 2026 | 11.65 | 11.73 | 11.56 | 11.65 | 11.65 | - | 1,171,000 |
| Jan 9, 2026 | 11.62 | 11.87 | 11.55 | 11.65 | 11.65 | 0.17% | 1,144,500 |
| Jan 8, 2026 | 11.70 | 11.86 | 11.56 | 11.63 | 11.63 | -0.60% | 771,500 |
| Jan 7, 2026 | 11.75 | 11.88 | 11.63 | 11.70 | 11.70 | -0.51% | 881,100 |
| Jan 6, 2026 | 11.85 | 12.02 | 11.76 | 11.76 | 11.76 | -0.08% | 1,549,200 |
| Jan 5, 2026 | 11.69 | 12.02 | 11.41 | 11.77 | 11.77 | 1.20% | 1,357,800 |