Tupy S.A. (BVMF:TUPY3)
Brazil · Delayed Price · Currency is BRL 12.57
+0.20 (1.62%)
Oct 10, 2025, 5:07 PM GMT-3
Tupy S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 14.02 | 14.45 | 14.02 | 14.05 | 14.05 | 0.14% | 844,300 |
| Sep 2, 2025 | 14.12 | 14.29 | 14.02 | 14.03 | 14.03 | -0.64% | 730,700 |
| Sep 1, 2025 | 14.40 | 14.57 | 14.12 | 14.12 | 14.12 | -1.94% | 426,200 |
| Aug 29, 2025 | 14.47 | 14.64 | 14.31 | 14.40 | 14.40 | -0.48% | 667,900 |
| Aug 28, 2025 | 14.56 | 14.87 | 14.47 | 14.47 | 14.47 | -0.21% | 373,500 |
| Aug 27, 2025 | 14.44 | 14.62 | 14.09 | 14.50 | 14.50 | 0.49% | 447,000 |
| 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 |