Tupy S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	15.84	16.00	15.67	15.89	-	0.32%	311,200
Sep 17, 2026	15.84	15.96	15.61	15.84	15.84	-0.06%	307,900
Sep 16, 2026	15.70	15.91	15.53	15.85	15.85	0.32%	369,800
Sep 15, 2026	15.79	15.94	15.59	15.80	15.80	0.06%	281,300
Sep 14, 2026	15.81	16.00	15.45	15.79	15.79	-1.07%	362,900
Sep 11, 2026	16.00	16.24	15.81	15.96	15.96	-0.31%	391,600
Sep 10, 2026	15.32	16.04	15.22	16.01	16.01	4.37%	604,600
Sep 9, 2026	15.50	15.67	15.34	15.34	15.34	-2.79%	237,900
Sep 8, 2026	15.76	15.90	15.54	15.78	15.78	0.38%	501,700
Sep 4, 2026	15.70	15.77	15.45	15.72	15.72	0.13%	367,300
Sep 3, 2026	16.08	16.08	15.68	15.70	15.70	-0.70%	360,500
Sep 2, 2026	15.39	16.03	15.28	15.81	15.81	2.66%	649,700
Sep 1, 2026	15.16	15.59	15.13	15.40	15.40	1.05%	367,500
Aug 31, 2026	15.20	15.44	15.12	15.24	15.24	-0.07%	465,300
Aug 28, 2026	15.42	15.46	14.97	15.25	15.25	-1.10%	177,000
Aug 27, 2026	15.00	15.60	14.89	15.42	15.42	2.59%	515,100
Aug 26, 2026	15.35	15.35	15.03	15.03	15.03	-2.08%	385,100
Aug 25, 2026	14.80	15.36	14.77	15.35	15.35	2.61%	510,900
Aug 24, 2026	14.78	15.03	14.64	14.96	14.96	1.22%	302,800
Aug 21, 2026	14.21	14.86	14.18	14.78	14.78	4.08%	590,300
Aug 20, 2026	14.46	14.54	14.06	14.20	14.20	-1.87%	815,800
Aug 19, 2026	15.03	15.35	14.34	14.47	14.47	-2.76%	779,300
Aug 18, 2026	15.12	15.15	14.79	14.88	14.88	-1.52%	384,900
Aug 17, 2026	15.02	15.17	14.96	15.11	15.11	0.33%	347,300
Aug 14, 2026	15.08	15.13	14.76	15.06	15.06	-0.59%	389,700
Aug 13, 2026	14.49	15.23	14.49	15.15	15.15	3.20%	843,800
Aug 12, 2026	14.70	14.76	14.36	14.68	14.68	-0.14%	747,600
Aug 11, 2026	15.03	15.21	14.58	14.70	14.70	-2.39%	921,000
Aug 10, 2026	14.13	15.72	14.12	15.06	15.06	5.91%	2,724,800
Aug 7, 2026	14.83	15.06	13.53	14.22	14.22	-5.33%	4,856,600
Aug 6, 2026	15.47	15.56	14.95	15.02	15.02	-2.97%	582,300
Aug 5, 2026	15.89	15.99	15.48	15.48	15.48	-1.90%	325,300
Aug 4, 2026	15.99	16.05	15.62	15.78	15.78	-0.19%	529,900
Aug 3, 2026	15.73	16.12	15.55	15.81	15.81	0.57%	1,182,900
Jul 31, 2026	15.80	15.91	15.58	15.72	15.72	-0.51%	482,800
Jul 30, 2026	15.77	15.84	15.47	15.80	15.80	-0.25%	568,300
Jul 29, 2026	15.86	15.89	15.50	15.84	15.84	-0.19%	514,500
Jul 28, 2026	15.63	16.00	15.59	15.87	15.87	2.39%	567,900
Jul 27, 2026	15.65	15.81	15.38	15.50	15.50	-0.64%	532,900
Jul 24, 2026	15.61	15.87	15.58	15.60	15.60	-0.64%	278,700
Jul 23, 2026	15.51	15.97	15.50	15.70	15.70	0.13%	350,000
Jul 22, 2026	15.51	15.84	15.42	15.68	15.68	1.88%	398,300
Jul 21, 2026	15.97	15.99	15.17	15.39	15.39	-3.93%	870,400
Jul 20, 2026	16.15	16.31	15.93	16.02	16.02	-1.05%	463,300
Jul 17, 2026	16.05	16.50	15.97	16.19	16.19	0.68%	896,000
Jul 16, 2026	15.95	16.09	15.76	16.08	16.08	0.88%	616,000
Jul 15, 2026	16.15	16.18	15.77	15.94	15.94	-1.12%	734,400
Jul 14, 2026	15.80	16.12	15.55	16.12	16.12	2.41%	523,900
Jul 13, 2026	15.94	15.99	15.47	15.74	15.74	-1.50%	1,009,800
Jul 10, 2026	15.21	15.98	14.94	15.98	15.98	7.32%	1,188,500