Tupy S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.47	12.62	12.32	12.58	12.58	1.94%	506,100
Jun 3, 2026	12.73	12.77	12.33	12.34	12.34	-5.00%	665,200
Jun 2, 2026	12.86	13.07	12.74	12.99	12.99	1.56%	498,000
Jun 1, 2026	12.70	12.82	12.36	12.79	12.79	-0.08%	925,600
May 29, 2026	12.94	12.94	12.59	12.80	12.80	-0.23%	633,500
May 28, 2026	12.95	13.06	12.74	12.83	12.83	-0.54%	517,000
May 27, 2026	12.72	12.98	12.57	12.90	12.90	1.98%	1,131,300
May 26, 2026	13.22	13.22	12.54	12.65	12.65	-4.31%	1,148,700
May 25, 2026	13.00	13.26	13.00	13.22	13.22	1.23%	643,400
May 22, 2026	13.23	13.26	12.90	13.06	13.06	-0.76%	401,600
May 21, 2026	13.40	13.44	13.05	13.16	13.16	-1.79%	796,400
May 20, 2026	13.03	13.48	13.01	13.40	13.40	2.84%	543,000
May 19, 2026	13.00	13.27	12.90	13.03	13.03	-1.81%	594,100
May 18, 2026	13.10	13.64	12.96	13.27	13.27	1.14%	946,900
May 15, 2026	13.00	13.57	12.81	13.12	13.12	-4.02%	1,374,400
May 14, 2026	13.55	13.80	13.49	13.67	13.67	1.03%	446,000
May 13, 2026	13.98	14.04	13.50	13.53	13.53	-3.15%	538,200
May 12, 2026	14.32	14.42	13.89	13.97	13.97	-3.05%	540,200
May 11, 2026	14.51	14.75	14.33	14.41	14.41	-1.23%	547,800
May 8, 2026	14.75	15.08	14.51	14.59	14.59	0.76%	626,500
May 7, 2026	14.70	14.94	14.46	14.48	14.48	-1.43%	697,400
May 6, 2026	14.60	15.00	14.52	14.69	14.69	2.23%	509,400
May 5, 2026	14.15	14.58	14.15	14.37	14.37	1.63%	936,900
May 4, 2026	13.99	14.27	13.81	14.14	14.14	0.86%	944,600
Apr 30, 2026	13.85	14.19	13.69	14.02	14.02	3.70%	1,414,800
Apr 29, 2026	13.63	13.86	13.46	13.52	13.52	-0.88%	729,500
Apr 28, 2026	13.82	13.86	13.45	13.64	13.64	-1.37%	765,600
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%	1,052,300
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%	966,200
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%	1,558,300