Tupy S.A. (BVMF:TUPY3)
Brazil · Delayed Price · Currency is BRL 12.74
+0.60 (4.94%)
Jan 23, 2026, 5:40 PM GMT-3
Tupy S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 12.35 | 12.41 | 11.63 | 11.63 | 11.63 | -5.37% | 2,343,800 |
| Dec 30, 2025 | 12.11 | 12.44 | 12.10 | 12.29 | 12.29 | 2.16% | 965,200 |
| Dec 29, 2025 | 12.14 | 12.27 | 12.03 | 12.03 | 12.03 | -0.91% | 740,400 |
| Dec 26, 2025 | 11.91 | 12.18 | 11.86 | 12.14 | 12.14 | 1.93% | 644,600 |
| Dec 23, 2025 | 12.18 | 12.29 | 11.91 | 11.91 | 11.91 | -1.98% | 701,300 |
| Dec 22, 2025 | 12.20 | 12.27 | 11.89 | 12.15 | 12.15 | -0.57% | 1,164,000 |
| Dec 19, 2025 | 12.44 | 12.47 | 12.09 | 12.22 | 12.22 | -0.97% | 842,800 |
| Dec 18, 2025 | 12.52 | 12.62 | 12.28 | 12.34 | 12.34 | -1.44% | 671,000 |
| Dec 17, 2025 | 12.17 | 12.86 | 12.02 | 12.52 | 12.52 | 3.30% | 1,163,100 |
| Dec 16, 2025 | 12.34 | 12.34 | 12.05 | 12.12 | 12.12 | -1.78% | 642,000 |
| Dec 15, 2025 | 12.31 | 12.65 | 12.30 | 12.34 | 12.34 | 0.24% | 671,000 |
| Dec 12, 2025 | 12.19 | 12.40 | 12.19 | 12.31 | 12.31 | 1.65% | 719,200 |
| Dec 11, 2025 | 12.03 | 12.29 | 11.94 | 12.11 | 12.11 | 0.67% | 921,600 |
| Dec 10, 2025 | 12.12 | 12.26 | 11.98 | 12.03 | 12.03 | -0.74% | 974,100 |
| Dec 9, 2025 | 12.17 | 12.25 | 11.85 | 12.12 | 12.12 | -0.41% | 903,000 |
| Dec 8, 2025 | 12.21 | 12.44 | 11.99 | 12.17 | 12.17 | -0.08% | 1,020,300 |
| Dec 5, 2025 | 12.77 | 12.87 | 12.18 | 12.18 | 12.18 | -4.62% | 1,496,400 |
| Dec 4, 2025 | 12.65 | 13.00 | 12.64 | 12.77 | 12.77 | 1.11% | 740,300 |
| 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 |