Tupy S.A. (BVMF:TUPY3)
Brazil · Delayed Price · Currency is BRL 20.40
+0.72 (3.66%)
Oct 9, 2026, 5:04 PM GMT-3
Tupy S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.68 | 20.65 | 19.65 | 20.40 | 20.40 | 3.66% | 2,217,800 |
| Oct 8, 2026 | 18.10 | 19.78 | 18.00 | 19.68 | 19.68 | 8.01% | 1,502,500 |
| Oct 7, 2026 | 17.97 | 18.80 | 17.74 | 18.22 | 18.22 | 1.39% | 1,490,300 |
| Oct 6, 2026 | 17.10 | 18.19 | 17.10 | 17.97 | 17.97 | 6.21% | 1,536,500 |
| Oct 5, 2026 | 17.09 | 17.69 | 16.63 | 16.92 | 16.92 | 1.38% | 1,454,200 |
| Oct 2, 2026 | 16.90 | 16.95 | 16.53 | 16.69 | 16.69 | -0.65% | 702,800 |
| Oct 1, 2026 | 16.80 | 16.98 | 16.57 | 16.80 | 16.80 | 0.72% | 851,900 |
| Sep 30, 2026 | 16.72 | 16.88 | 16.38 | 16.68 | 16.68 | 0.48% | 549,000 |
| Sep 29, 2026 | 16.50 | 16.86 | 16.07 | 16.60 | 16.60 | 3.81% | 1,717,800 |
| Sep 28, 2026 | 16.13 | 16.21 | 15.76 | 15.99 | 15.99 | -1.05% | 532,400 |
| Sep 25, 2026 | 16.60 | 16.60 | 15.75 | 16.16 | 16.16 | -3.12% | 779,100 |
| Sep 24, 2026 | 16.18 | 16.86 | 16.07 | 16.68 | 16.68 | 3.03% | 604,400 |
| Sep 23, 2026 | 16.32 | 16.48 | 16.00 | 16.19 | 16.19 | -1.88% | 369,800 |
| Sep 22, 2026 | 16.64 | 16.67 | 16.25 | 16.50 | 16.50 | 2.36% | 815,400 |
| Sep 21, 2026 | 15.93 | 16.25 | 15.74 | 16.12 | 16.12 | 1.83% | 337,700 |
| Sep 18, 2026 | 15.84 | 16.00 | 15.67 | 15.83 | 15.83 | -0.06% | 429,200 |
| 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 |