Tupy S.A. (BVMF:TUPY3)
Brazil · Delayed Price · Currency is BRL 15.24
-0.01 (-0.07%)
Aug 31, 2026, 5:04 PM GMT-3
Tupy S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 15.20 | 15.44 | 15.12 | 15.24 | - | -0.07% | 197,800 |
| 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 |
| Jul 9, 2026 | 14.52 | 14.98 | 14.37 | 14.89 | 14.89 | 3.84% | 1,067,000 |
| Jul 8, 2026 | 14.32 | 14.40 | 13.93 | 14.34 | 14.34 | - | 521,000 |
| Jul 7, 2026 | 14.47 | 14.62 | 14.27 | 14.34 | 14.34 | -0.69% | 433,600 |
| Jul 6, 2026 | 14.69 | 14.81 | 14.31 | 14.44 | 14.44 | -2.23% | 345,600 |
| Jul 3, 2026 | 14.89 | 14.96 | 14.76 | 14.77 | 14.77 | -0.74% | 272,100 |
| Jul 2, 2026 | 14.91 | 14.95 | 14.46 | 14.88 | 14.88 | 0.54% | 818,600 |
| Jul 1, 2026 | 14.65 | 15.02 | 14.55 | 14.80 | 14.80 | 0.07% | 673,500 |
| Jun 30, 2026 | 15.13 | 15.14 | 14.66 | 14.79 | 14.79 | -2.50% | 737,700 |
| Jun 29, 2026 | 15.58 | 15.60 | 15.14 | 15.17 | 15.17 | -2.44% | 448,200 |
| Jun 26, 2026 | 14.85 | 15.66 | 14.80 | 15.55 | 15.55 | 4.29% | 1,053,700 |
| Jun 25, 2026 | 14.54 | 15.18 | 14.34 | 14.91 | 14.91 | 4.56% | 1,207,900 |
| Jun 24, 2026 | 14.29 | 14.49 | 14.18 | 14.26 | 14.26 | -1.11% | 541,800 |
| Jun 23, 2026 | 14.45 | 14.64 | 14.16 | 14.42 | 14.42 | -0.21% | 470,300 |