São Paulo - Delayed Quote BRL

Tupy S.A. (TUPY3.SA)

Compare
17.42
-0.08
(-0.46%)
As of 12:30:01 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202517.1917.6416.9917.4217.42374,400
Apr 4, 202517.8917.8917.2217.5017.501,477,600
Apr 3, 202517.9518.8017.8618.0418.041,240,600
Apr 2, 202517.9818.1917.6918.0018.00734,700
Apr 1, 202518.2018.2517.9017.9817.98815,900
Mar 31, 202517.8118.3517.6618.2018.201,296,900
Mar 28, 202517.7518.1017.4218.0018.001,990,800
Mar 27, 202518.2818.3817.9018.0718.07808,400
Mar 26, 202518.3518.5617.8817.9517.95617,500
Mar 25, 202518.1418.5318.0818.3518.35610,400
Mar 24, 202518.9018.9118.0018.0018.001,064,600
Mar 21, 202519.3019.4918.7018.7018.70726,900
Mar 20, 202520.0320.1619.3019.3119.31862,800
Mar 19, 202519.8520.1319.3319.9819.981,473,900
Mar 18, 202521.6221.6619.9120.1220.122,056,200
Mar 17, 202521.3421.7421.2721.6321.63413,400
Mar 14, 202521.0321.4520.9221.3321.33382,700
Mar 13, 202520.8121.0920.7420.9720.97289,600
Mar 12, 202520.7021.1020.7020.8420.84357,500
Mar 11, 202521.2621.3420.6820.8020.80238,100
Mar 10, 202521.3121.5321.0921.3221.32287,600
Mar 7, 202520.9921.4820.7321.3121.31535,400
Mar 6, 202520.8021.1220.6920.9520.95649,400
Mar 5, 202520.5020.9920.5020.6520.65395,900
Feb 28, 202520.5421.0020.4720.6020.60396,800
Feb 27, 202520.7221.0420.5320.6320.63512,300
Feb 26, 202520.8521.0220.6820.7820.78260,100
Feb 25, 202520.7920.9420.6620.7720.77303,800
Feb 24, 202521.0021.0820.7320.7720.77353,900
Feb 21, 202521.3121.3420.7720.8820.88416,600
Feb 20, 202521.1221.3621.0721.2121.21456,300
Feb 19, 202520.9521.1820.8121.0821.08436,300
Feb 18, 202521.5121.5221.0621.0621.06246,800
Feb 17, 202521.4021.7021.2621.3221.32386,400
Feb 14, 202520.8021.3220.6921.3221.32405,900
Feb 13, 202520.5620.6420.2620.6420.64323,300
Feb 12, 202521.2521.2520.5820.5820.58221,700
Feb 11, 202521.0121.3620.8921.2021.20259,200
Feb 10, 202520.8521.2020.8120.8920.89266,100
Feb 7, 202521.0521.2020.6520.6520.65230,500
Feb 6, 202521.0921.3120.8321.0521.05297,700
Feb 5, 202521.1921.2520.7420.8920.89362,800
Feb 4, 202521.2921.2920.7821.2121.21481,700
Feb 3, 202520.9921.3420.8221.2621.26546,100
Jan 31, 202521.8922.1421.3821.3821.38475,100
Jan 30, 202521.2522.1721.2521.9121.91781,400
Jan 29, 202521.3421.4721.1521.2821.28457,200
Jan 28, 202521.9821.9821.2721.3021.30496,700
Jan 27, 202521.4522.0821.4521.8721.87432,300
Jan 24, 202521.2021.6921.1421.6921.69504,100
Jan 23, 202521.5921.6021.0021.1021.10901,900
Jan 22, 202521.5021.5821.1321.5821.58611,500
Jan 21, 202521.7921.8321.3521.5321.53381,100
Jan 20, 202521.7321.9121.5221.7821.78256,400
Jan 17, 202522.1022.1021.6821.7421.74329,800
Jan 16, 202522.1222.1221.7021.9521.95336,200
Jan 15, 202521.3022.1221.2022.1222.12537,900
Jan 14, 202521.5021.5020.9521.2021.20280,400
Jan 13, 202521.4121.5221.1721.2821.28325,600
Jan 10, 202521.7721.7721.1121.2821.28268,300
Jan 9, 202521.8222.0721.6821.6821.68520,900
Jan 8, 202521.8322.0221.6521.9521.95450,700
Jan 7, 202521.6522.0421.5821.8321.83404,000
Jan 6, 202521.8421.8421.1121.6521.65766,500
Jan 3, 202521.7421.7820.9121.3621.362,812,000
Jan 2, 2025 1.34 Dividend
Jan 2, 202522.6722.6721.5521.6621.661,182,800
Dec 30, 202423.2923.9123.1423.9022.562,003,700
Dec 27, 202423.2123.3123.0123.2021.902,024,200
Dec 26, 202422.9123.2122.6923.1021.801,100,900
Dec 23, 202422.9422.9422.5522.6921.42783,400
Dec 20, 202422.8423.0922.5522.9521.66794,100
Dec 19, 202422.4022.8022.3522.7521.47681,400
Dec 18, 202422.7922.9722.2622.4021.14881,800
Dec 17, 202422.7522.8922.2722.7821.50706,200
Dec 16, 202422.9123.1222.6522.6521.38677,800
Dec 13, 202423.1923.2822.9523.0721.78830,900
Dec 12, 202423.4923.7122.8123.1921.89805,900
Dec 11, 202422.8623.7722.8323.6622.33681,300
Dec 10, 202422.6822.8822.2922.8721.59665,000
Dec 9, 202422.6422.7322.0622.3921.13803,400
Dec 6, 202421.9122.8121.8522.4021.141,104,600
Dec 5, 202421.4021.9621.4021.7620.542,355,400
Dec 4, 202420.1420.8120.0020.4919.34735,600
Dec 3, 202420.0520.3819.9420.2019.071,180,300
Dec 2, 202420.6920.7820.1420.1419.011,088,500
Nov 29, 202421.0021.0020.2220.6819.521,121,300
Nov 28, 202421.4221.4720.8221.4720.27710,000
Nov 27, 202422.1022.1221.4321.4320.231,013,300
Nov 26, 202422.0722.3421.8722.0420.80602,100
Nov 25, 202421.4222.3421.4222.0920.85571,300
Nov 22, 202421.6021.8121.4321.7120.49360,500
Nov 21, 202421.9021.9021.5221.5420.33539,100
Nov 19, 202421.8522.0621.6521.9020.67797,500
Nov 18, 202422.3122.5621.7521.8820.651,033,800
Nov 14, 202423.0423.1421.9722.3121.062,632,300
Nov 13, 202424.3824.4123.6624.1022.75562,000
Nov 12, 202424.2324.2823.8624.1922.83558,300
Nov 11, 202423.8623.9023.5123.8522.51320,800
Nov 8, 202423.8023.8623.4023.6722.34455,900
Nov 7, 202423.5524.7823.5123.8522.511,240,900
Nov 6, 202423.3123.6223.1523.5422.22982,000
Nov 5, 202423.6523.6823.2023.5522.23556,400
Nov 4, 202423.1923.6923.1923.5522.23633,900
Nov 1, 202423.3023.4023.0323.1121.81898,000
Oct 31, 202423.4223.6623.2523.3522.04760,900
Oct 30, 202423.2523.6823.2523.4522.13270,300
Oct 29, 202423.6723.6723.1923.2521.95717,300
Oct 28, 202423.3623.5823.3023.3522.04395,400
Oct 25, 202423.3323.4223.1023.2521.95392,700
Oct 24, 202423.4423.5723.1323.3322.02792,100
Oct 23, 202423.1023.3922.9523.3222.01568,900
Oct 22, 202423.3623.4123.1023.2121.91845,200
Oct 21, 202423.2423.5823.2423.2821.97346,500
Oct 18, 202423.8024.0223.2323.2321.93629,100
Oct 17, 202424.1524.1523.6423.7422.41641,900
Oct 16, 202424.0624.4223.7124.2722.91953,200
Oct 15, 202424.3524.5523.8623.8922.551,027,700
Oct 14, 202424.3924.4524.0624.2122.85445,400
Oct 11, 202424.5624.5724.2224.3022.94443,600
Oct 10, 202424.4124.5924.2624.5923.21293,500
Oct 9, 202424.9024.9024.4724.4823.11374,700
Oct 8, 202425.0825.1824.9124.9123.51459,100
Oct 7, 202425.2925.4425.0025.1323.72324,200
Oct 4, 202425.4225.5425.1525.3023.88299,200
Oct 3, 202425.3425.5125.2125.4223.99304,100
Oct 2, 202425.4325.7825.3925.4023.97246,100
Oct 1, 202425.7125.8025.2825.3023.88391,500
Sep 30, 202425.5025.7125.1825.7124.27379,400
Sep 27, 202425.3525.6025.1825.3823.96421,100
Sep 26, 202425.4425.4525.1325.3623.94354,400
Sep 25, 202425.9926.0425.1925.2223.80757,700
Sep 24, 202426.1726.3125.6825.6824.24389,100
Sep 23, 202426.2726.2725.8025.8324.38290,400
Sep 20, 202426.8426.8426.1626.3424.86520,700
Sep 19, 202427.6627.6626.8426.8425.33280,600
Sep 18, 202427.3027.6627.0827.2025.67342,500
Sep 17, 202426.9327.2826.6827.1825.65194,500
Sep 16, 202427.2427.2426.7426.9325.42225,300
Sep 13, 202426.8427.4626.8427.2425.71283,700
Sep 12, 202427.0327.0626.6027.0425.52252,300
Sep 11, 202426.9327.1726.7127.0325.51244,800
Sep 10, 202426.7027.0626.3827.0625.54452,200
Sep 9, 202427.2127.3126.6226.8425.33382,800
Sep 6, 202427.3027.7127.0127.0325.51420,200
Sep 5, 202428.1028.3027.4227.6026.05345,700
Sep 4, 202427.9228.3927.8528.0226.45683,000
Sep 3, 202427.4827.9927.0827.9126.34622,900
Sep 2, 202427.0027.6526.8827.6526.10517,600
Aug 30, 202426.7427.3626.5627.3625.82645,900
Aug 29, 202427.4827.4827.0927.0925.57409,700
Aug 28, 202427.1327.5426.5727.5425.99513,400
Aug 27, 202427.6827.7326.7827.0225.50735,600
Aug 26, 202427.7127.9027.4827.8126.25345,900
Aug 23, 202427.3527.7727.0327.5826.03407,500
Aug 22, 202427.9027.9026.8527.2725.74560,700
Aug 21, 202427.6227.8927.4827.8426.28425,600
Aug 20, 202427.3627.8827.2927.7926.23543,500
Aug 19, 202427.0027.6226.9127.6226.07422,700
Aug 16, 202427.3227.6126.9326.9825.47405,100
Aug 15, 202426.9027.9026.7827.2525.72691,100
Aug 14, 202426.0027.3625.1526.9025.391,187,400
Aug 13, 202425.5825.8525.4625.7924.34399,700
Aug 12, 202425.5925.7025.2525.3623.94246,200
Aug 9, 202425.3925.7925.2725.3823.96465,100
Aug 8, 202425.2625.4325.0425.2423.82261,600
Aug 7, 202424.8025.1624.4525.1623.75410,300
Aug 6, 202424.6624.9524.2524.2922.93769,100
Aug 5, 202424.1524.9323.6624.6623.28751,400
Aug 2, 202424.6025.0024.4324.7923.40485,200
Aug 1, 202424.7025.2724.6724.8423.45517,500
Jul 31, 202424.5024.9224.5024.7023.31537,700
Jul 30, 202424.8024.9824.6024.6623.28266,700
Jul 29, 202425.2425.3224.8324.9323.53281,900
Jul 26, 202425.0525.2124.8925.1323.72452,000
Jul 25, 202425.4525.4924.7824.9123.51429,300
Jul 24, 202425.7925.8025.2925.4023.97353,200
Jul 23, 202426.1726.1925.6525.6524.21437,000
Jul 22, 202425.8826.1425.5925.9724.51244,000
Jul 19, 202426.5026.5025.4925.6424.20383,600
Jul 18, 202426.5326.7725.7225.7924.34993,900
Jul 17, 202425.7226.8025.7226.5425.05875,800
Jul 16, 202425.5526.1825.5525.9124.46435,400
Jul 15, 202425.5725.7625.3825.6424.20442,900
Jul 12, 202425.2425.7225.1725.5724.131,307,400
Jul 11, 202424.5825.3224.5825.2623.84448,400
Jul 10, 202424.9425.1924.5424.5423.16441,600
Jul 9, 202424.6925.1924.5724.9423.54468,000
Jul 8, 202424.9225.1924.5524.8023.41546,700
Jul 5, 202425.0025.1524.5224.9223.52445,800
Jul 4, 202424.4725.1524.4725.1523.74558,300
Jul 3, 202423.8124.5923.7924.3823.01575,500
Jul 2, 202423.5423.9623.3923.7322.40453,800
Jul 1, 202423.7523.7823.2123.3822.07588,900
Jun 28, 202423.7923.8423.4623.6322.30330,500
Jun 27, 202423.5023.7123.3223.6522.32452,700
Jun 26, 202423.4723.5323.1523.4122.10342,900
Jun 25, 202423.4823.8423.3023.4322.12355,400
Jun 24, 202422.5523.7422.5123.4622.141,059,700
Jun 21, 202422.1122.2121.8722.0220.78395,400
Jun 20, 202422.6722.7221.9822.1820.94797,500
Jun 19, 202422.1022.5021.9122.5021.24514,500
Jun 18, 202421.2122.1021.2122.1020.86573,900
Jun 17, 202421.4721.6121.2421.3020.10516,300
Jun 14, 202421.4721.5821.3121.4720.27392,600
Jun 13, 202421.7021.7021.3621.4620.26519,800
Jun 12, 202421.9022.0221.5621.7020.48670,300
Jun 11, 202421.8022.0721.8021.8120.59422,000
Jun 10, 202422.5022.5521.8021.8120.591,393,400
Jun 7, 202422.7722.8022.4322.6221.35551,300
Jun 6, 202422.8022.8922.5422.8121.53797,400
Jun 5, 202423.0823.1622.7322.7921.51909,500
Jun 4, 202423.4223.4223.1023.1321.83527,900
Jun 3, 202423.2023.6123.0423.3522.04601,900
May 31, 2024 0.15 Dividend
May 31, 202423.0523.3522.8123.1521.85858,800
May 29, 202423.3023.4023.0123.2021.75460,100
May 28, 202423.4823.6023.2323.2821.83580,200
May 27, 202423.4923.4923.2823.3421.88190,600
May 24, 202423.5323.5923.2823.4321.97423,200
May 23, 202423.5823.7323.3323.5022.03403,200
May 22, 202423.7523.7823.4123.5622.09842,000
May 21, 202423.9224.0223.5623.7522.27859,600
May 20, 202424.2024.3123.8623.9722.48912,400
May 17, 202424.2124.4524.0624.3122.79685,900
May 16, 202424.2924.6424.1424.2122.701,033,400
May 15, 202424.7525.0724.1624.2822.771,497,100
May 14, 202425.1525.2024.8425.0823.52535,500
May 13, 202425.2225.2224.8525.0423.48442,500
May 10, 202425.2725.4224.9925.1823.61604,000
May 9, 202425.1525.3224.7925.2123.64758,800
May 8, 202425.2525.5125.0025.3123.73587,600
May 7, 202426.0426.0525.0125.3923.81997,900
May 6, 202426.4126.6926.0326.0324.41302,600
May 3, 202426.3626.8126.2526.6124.95753,500
May 2, 202426.0526.4325.8926.2224.58421,400
Apr 30, 202426.4526.5225.8926.0324.41803,100
Apr 29, 202426.4626.7526.1726.3824.73308,900
Apr 26, 202426.2126.5626.2126.3224.68367,200
Apr 25, 202426.3926.5225.7426.2424.60769,500
Apr 24, 202426.7026.9526.4726.4724.82500,600
Apr 23, 202426.6826.7426.1426.7025.03388,900
Apr 22, 202426.9026.9926.6426.6825.02311,300
Apr 19, 202426.9927.2126.7126.9325.25585,900
Apr 18, 202427.0027.4726.6827.0925.40727,300
Apr 17, 202426.9127.4626.8327.0025.32545,500
Apr 16, 202426.9027.1626.3726.9025.22669,900
Apr 15, 202427.3027.4327.0527.1525.461,039,000
Apr 12, 202428.5028.5027.3327.4425.73653,200
Apr 11, 202428.4028.7428.1528.5326.75321,300
Apr 10, 202428.9128.9728.0328.4126.64598,400
Apr 9, 202428.8829.2328.7429.0527.24283,100
Apr 8, 202428.3129.0228.3028.8827.08374,800