Skip to main content
Tupy S.A. (BVMF:TUPY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.18
-0.59 (-4.62%)
At close: Dec 5, 2025

Tupy S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.7712.8712.1812.1812.18-4.62%1,496,400
Dec 4, 202512.6513.0012.6412.7712.771.11%740,300
Dec 3, 202512.5612.7412.3912.6312.630.56%985,700
Dec 2, 202512.7312.7912.3812.5612.56-0.79%959,000
Dec 1, 202512.4612.7212.2712.6612.661.61%786,200
Nov 28, 202512.3512.6612.3512.4612.460.48%804,500
Nov 27, 202512.4012.6112.3112.4012.40-877,500
Nov 26, 202511.5512.4011.5512.4012.407.36%1,499,700
Nov 25, 202511.7511.7811.3911.5511.55-2.12%1,762,900
Nov 24, 202511.7712.0011.6711.8011.800.25%2,784,200
Nov 21, 202511.9612.0211.6311.7711.77-1.75%1,045,600
Nov 19, 202512.2412.2711.9011.9811.98-2.12%992,300
Nov 18, 202512.5912.5912.2412.2412.24-2.78%927,000
Nov 17, 202513.0213.0312.5312.5912.59-3.30%878,600
Nov 14, 202513.0613.1812.9513.0213.020.15%1,013,400
Nov 13, 202513.0013.2012.9613.0013.00-0.38%782,400
Nov 12, 202512.9513.0512.7613.0513.050.15%577,700
Nov 11, 202513.0213.2812.8513.0313.030.46%1,216,200
Nov 10, 202512.9613.1812.6612.9712.970.31%960,600
Nov 7, 202512.3512.9811.7112.9312.932.54%2,459,100
Nov 6, 202513.2913.2912.6112.6112.61-4.97%1,224,200
Nov 5, 202512.4913.3712.3713.2713.275.91%1,478,700
Nov 4, 202512.4312.5412.2712.5312.530.80%990,400
Nov 3, 202512.4912.5812.2912.4312.430.40%938,400
Oct 31, 202512.1912.4512.1312.3812.381.98%1,147,500
Oct 30, 202512.4012.4012.0412.1412.14-1.70%1,277,100
Oct 29, 202512.4912.5712.3412.3512.35-0.80%647,900
Oct 28, 202512.7512.7512.3812.4512.45-1.81%534,400
Oct 27, 202512.5012.9712.4312.6812.682.76%1,008,000
Oct 24, 202512.6012.6012.3412.3412.34-1.83%800,300
Oct 23, 202512.3412.5712.3012.5712.571.78%335,600
Oct 22, 202512.3912.4012.2212.3512.350.08%542,500
Oct 21, 202512.5012.5012.2412.3412.34-0.96%593,900
Oct 20, 202512.4712.5712.3412.4612.460.48%596,000
Oct 17, 202512.4912.4912.2712.4012.40-0.48%635,100
Oct 16, 202512.4812.5512.2312.4612.46-545,200
Oct 15, 202512.4312.5712.2612.4612.460.81%628,700
Oct 14, 202512.5412.5412.2312.3612.36-0.88%424,000
Oct 13, 202512.5612.7512.4012.4712.47-0.80%736,800
Oct 10, 202512.4012.5712.1612.5712.571.62%920,400
Oct 9, 202512.4612.7612.2912.3712.37-0.32%1,285,100
Oct 8, 202512.5712.6912.3212.4112.41-1.43%779,700
Oct 7, 202512.7912.8012.5912.5912.59-1.56%743,700
Oct 6, 202513.1013.1012.7712.7912.79-2.14%708,400
Oct 3, 202512.9013.2312.8313.0713.071.32%734,300
Oct 2, 202513.2513.2712.9012.9012.90-2.64%901,100
Oct 1, 202513.3113.6413.1013.2513.251.53%992,700
Sep 30, 202513.3013.3013.0513.0513.05-1.44%810,100
Sep 29, 202513.4313.4513.1113.2413.24-0.75%593,200
Sep 26, 202513.2213.4013.2213.3413.340.91%568,500
Sep 25, 202513.5413.5913.2013.2213.22-1.86%718,400
Sep 24, 202513.6313.6813.4713.4713.47-0.96%530,800
Sep 23, 202513.8113.9213.5313.6013.60-1.81%807,500
Sep 22, 202514.1014.1213.8013.8513.85-1.77%1,063,600
Sep 19, 202514.4814.4814.0314.1014.10-4.15%1,486,400
Sep 18, 202514.9014.9114.6514.7114.71-0.68%386,400
Sep 17, 202514.6614.9514.5814.8114.811.09%587,800
Sep 16, 202514.6114.8514.5914.6514.650.76%490,200
Sep 15, 202514.8214.8214.4514.5414.54-1.22%578,200
Sep 12, 202514.6014.8814.6014.7214.720.20%474,400
Sep 11, 202514.6514.9414.6114.6914.690.27%475,700
Sep 10, 202514.8014.9314.5814.6514.65-1.01%686,800
Sep 9, 202514.8514.9514.7514.8014.80-0.34%329,600
Sep 8, 202514.6915.3614.6814.8514.851.37%1,197,900
Sep 5, 202514.4614.9114.4614.6514.651.38%788,000
Sep 4, 202514.0514.8214.0514.4514.452.85%1,019,500
Sep 3, 202514.0214.4514.0214.0514.050.14%826,200
Sep 2, 202514.1214.2914.0214.0314.03-0.64%729,400
Sep 1, 202514.4014.5714.1214.1214.12-1.94%421,200
Aug 29, 202514.4714.6414.3114.4014.40-0.48%667,700
Aug 28, 202514.5614.8714.4714.4714.47-0.21%362,800
Aug 27, 202514.4414.6214.0914.5014.500.49%446,300
Aug 26, 202514.8214.8814.3714.4314.43-2.63%489,400
Aug 25, 202514.4014.9714.3714.8214.823.42%660,900
Aug 22, 202513.8714.6513.8414.3314.333.54%1,049,500
Aug 21, 202513.0614.0313.0213.8413.846.05%1,590,600
Aug 20, 202513.8513.8813.0113.0513.05-5.02%1,563,400
Aug 19, 202514.8914.8913.7413.7413.74-7.72%1,658,800
Aug 18, 202515.8815.8914.8914.8914.89-6.23%1,056,800
Aug 15, 202515.9316.1215.5215.8815.88-0.44%741,400
Aug 14, 202516.2516.2515.2715.9515.95-2.45%1,683,500
Aug 13, 202516.9017.0116.3516.3516.35-3.82%419,600
Aug 12, 202516.2117.0016.2117.0017.004.49%571,100
Aug 11, 202515.7016.3215.6516.2716.273.50%509,300
Aug 8, 202516.3316.4015.7215.7215.72-3.20%376,800
Aug 7, 202515.7616.3215.7016.2416.242.72%353,300
Aug 6, 202515.7415.8815.6715.8115.810.57%307,900
Aug 5, 202515.7315.9115.5215.7215.72-487,300
Aug 4, 202516.1116.2915.7015.7215.72-2.00%357,000
Aug 1, 202516.1916.4916.0016.0416.04-0.43%652,200
Jul 31, 202516.5116.7316.1116.1116.11-2.83%704,400
Jul 30, 202516.1216.6616.0216.5816.582.28%618,900
Jul 29, 202516.3916.5616.1216.2116.21-1.10%395,000
Jul 28, 202516.7916.8816.3916.3916.39-2.21%488,500
Jul 25, 202516.8916.8916.5116.7616.76-0.95%573,800
Jul 24, 202517.1117.1116.7516.9216.92-1.51%370,400
Jul 23, 202516.7517.4116.7317.1817.182.57%389,800
Jul 22, 202516.6516.9516.6516.7516.750.24%344,400
Jul 21, 202516.9117.2116.6616.7116.71-1.59%426,800
Jul 18, 202517.2817.5116.9016.9816.98-1.74%432,000