Tupy S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.82	13.86	13.51	13.64	-	-1.37%	77,200
Apr 27, 2026	14.33	14.42	13.83	13.83	13.83	-3.89%	943,000
Apr 24, 2026	15.10	15.34	14.31	14.39	14.39	-5.39%	1,504,600
Apr 23, 2026	15.20	15.39	14.82	15.21	15.21	-0.20%	1,403,000
Apr 22, 2026	15.70	15.99	15.16	15.24	15.24	-3.85%	1,085,700
Apr 20, 2026	15.64	16.03	15.48	15.85	15.85	1.47%	867,600
Apr 17, 2026	15.16	15.80	15.16	15.62	15.62	3.44%	1,727,300
Apr 16, 2026	15.31	15.47	15.10	15.10	15.10	-1.37%	1,055,000
Apr 15, 2026	15.40	15.43	15.00	15.31	15.31	-0.46%	950,900
Apr 14, 2026	15.11	15.40	14.89	15.38	15.38	1.65%	1,280,900
Apr 13, 2026	14.65	15.13	14.33	15.13	15.13	3.42%	1,510,000
Apr 10, 2026	14.05	14.91	14.02	14.63	14.63	6.79%	4,447,800
Apr 9, 2026	13.06	13.80	13.00	13.70	13.70	4.90%	3,009,700
Apr 8, 2026	13.36	13.37	13.04	13.06	13.06	2.11%	971,300
Apr 7, 2026	12.84	12.90	12.56	12.79	12.79	-0.31%	767,600
Apr 6, 2026	12.89	13.16	12.78	12.83	12.83	-0.54%	792,000
Apr 2, 2026	13.18	13.32	12.88	12.90	12.90	-3.52%	1,204,700
Apr 1, 2026	13.46	13.97	13.32	13.37	13.37	-0.74%	1,617,800
Mar 31, 2026	12.89	13.69	12.86	13.47	13.47	5.40%	2,166,500
Mar 30, 2026	12.35	12.94	12.19	12.78	12.78	4.16%	1,704,600
Mar 27, 2026	12.11	12.43	11.89	12.27	12.27	1.74%	1,384,000
Mar 26, 2026	12.07	12.20	11.87	12.06	12.06	-0.08%	1,019,200
Mar 25, 2026	12.15	12.61	12.07	12.07	12.07	0.08%	1,289,400
Mar 24, 2026	12.31	12.36	11.85	12.06	12.06	-2.03%	1,558,600
Mar 23, 2026	11.57	12.36	11.29	12.31	12.31	7.79%	1,963,700
Mar 20, 2026	10.60	11.96	10.59	11.42	11.42	-0.70%	4,423,300
Mar 19, 2026	11.89	11.89	11.30	11.50	11.50	-3.52%	1,759,900
Mar 18, 2026	11.94	12.24	11.78	11.92	11.92	-0.17%	908,300
Mar 17, 2026	12.05	12.44	11.89	11.94	11.94	-0.50%	1,203,100
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