Tupy S.A. (BVMF:TUPY3)
Brazil
· Delayed Price · Currency is BRL 13.56
-0.08 (-0.59%)
Apr 29, 2026, 4:15 PM GMT-3
Tupy S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.82 | 13.86 | 13.45 | 13.64 | 13.64 | -1.37% | 765,600 |
| Apr 27, 2026 | 14.33 | 14.42 | 13.83 | 13.83 | 13.83 | -3.89% | 943,000 |
| Apr 24, 2026 | 15.10 | 15.34 | 14.31 | 14.39 | 14.39 | -5.39% | 1,504,600 |
| Apr 23, 2026 | 15.20 | 15.39 | 14.82 | 15.21 | 15.21 | -0.20% | 1,403,000 |
| Apr 22, 2026 | 15.70 | 15.99 | 15.16 | 15.24 | 15.24 | -3.85% | 1,085,700 |
| Apr 20, 2026 | 15.64 | 16.03 | 15.48 | 15.85 | 15.85 | 1.47% | 867,600 |
| Apr 17, 2026 | 15.16 | 15.80 | 15.16 | 15.62 | 15.62 | 3.44% | 1,727,300 |
| Apr 16, 2026 | 15.31 | 15.47 | 15.10 | 15.10 | 15.10 | -1.37% | 1,055,000 |
| Apr 15, 2026 | 15.40 | 15.43 | 15.00 | 15.31 | 15.31 | -0.46% | 950,900 |
| Apr 14, 2026 | 15.11 | 15.40 | 14.89 | 15.38 | 15.38 | 1.65% | 1,280,900 |
| Apr 13, 2026 | 14.65 | 15.13 | 14.33 | 15.13 | 15.13 | 3.42% | 1,510,000 |
| Apr 10, 2026 | 14.05 | 14.91 | 14.02 | 14.63 | 14.63 | 6.79% | 4,447,800 |
| Apr 9, 2026 | 13.06 | 13.80 | 13.00 | 13.70 | 13.70 | 4.90% | 3,009,700 |
| Apr 8, 2026 | 13.36 | 13.37 | 13.04 | 13.06 | 13.06 | 2.11% | 971,300 |
| Apr 7, 2026 | 12.84 | 12.90 | 12.56 | 12.79 | 12.79 | -0.31% | 767,600 |
| Apr 6, 2026 | 12.89 | 13.16 | 12.78 | 12.83 | 12.83 | -0.54% | 792,000 |
| Apr 2, 2026 | 13.18 | 13.32 | 12.88 | 12.90 | 12.90 | -3.52% | 1,204,700 |
| Apr 1, 2026 | 13.46 | 13.97 | 13.32 | 13.37 | 13.37 | -0.74% | 1,617,800 |
| Mar 31, 2026 | 12.89 | 13.69 | 12.86 | 13.47 | 13.47 | 5.40% | 2,166,500 |
| Mar 30, 2026 | 12.35 | 12.94 | 12.19 | 12.78 | 12.78 | 4.16% | 1,704,600 |
| Mar 27, 2026 | 12.11 | 12.43 | 11.89 | 12.27 | 12.27 | 1.74% | 1,384,000 |
| Mar 26, 2026 | 12.07 | 12.20 | 11.87 | 12.06 | 12.06 | -0.08% | 1,019,200 |
| Mar 25, 2026 | 12.15 | 12.61 | 12.07 | 12.07 | 12.07 | 0.08% | 1,289,400 |
| Mar 24, 2026 | 12.31 | 12.36 | 11.85 | 12.06 | 12.06 | -2.03% | 1,558,600 |
| Mar 23, 2026 | 11.57 | 12.36 | 11.29 | 12.31 | 12.31 | 7.79% | 1,963,700 |
| Mar 20, 2026 | 10.60 | 11.96 | 10.59 | 11.42 | 11.42 | -0.70% | 4,423,300 |
| Mar 19, 2026 | 11.89 | 11.89 | 11.30 | 11.50 | 11.50 | -3.52% | 1,759,900 |
| Mar 18, 2026 | 11.94 | 12.24 | 11.78 | 11.92 | 11.92 | -0.17% | 908,300 |
| Mar 17, 2026 | 12.05 | 12.44 | 11.89 | 11.94 | 11.94 | -0.50% | 1,203,100 |
| Mar 16, 2026 | 12.33 | 12.60 | 12.00 | 12.00 | 12.00 | -2.60% | 972,800 |
| Mar 13, 2026 | 12.94 | 13.17 | 12.16 | 12.32 | 12.32 | -3.45% | 1,507,700 |
| Mar 12, 2026 | 13.05 | 13.14 | 12.64 | 12.76 | 12.76 | -2.52% | 1,254,600 |
| Mar 11, 2026 | 12.95 | 13.40 | 12.86 | 13.09 | 13.09 | 1.08% | 1,058,800 |
| Mar 10, 2026 | 12.77 | 13.38 | 12.72 | 12.95 | 12.95 | 1.57% | 1,456,000 |
| Mar 9, 2026 | 12.58 | 12.81 | 12.28 | 12.75 | 12.75 | 1.03% | 1,363,200 |
| Mar 6, 2026 | 12.71 | 13.00 | 12.46 | 12.62 | 12.62 | -0.71% | 1,238,300 |
| Mar 5, 2026 | 12.81 | 13.01 | 12.65 | 12.71 | 12.71 | -0.94% | 1,330,000 |
| Mar 4, 2026 | 12.57 | 12.96 | 12.53 | 12.83 | 12.83 | 3.38% | 954,300 |
| Mar 3, 2026 | 12.88 | 12.89 | 12.12 | 12.41 | 12.41 | -5.98% | 2,127,800 |
| Mar 2, 2026 | 13.45 | 13.45 | 12.83 | 13.20 | 13.20 | -2.44% | 1,194,800 |
| Feb 27, 2026 | 13.77 | 13.78 | 13.41 | 13.53 | 13.53 | -1.74% | 918,600 |
| Feb 26, 2026 | 13.11 | 13.80 | 13.11 | 13.77 | 13.77 | 4.95% | 1,786,300 |
| Feb 25, 2026 | 13.49 | 13.67 | 13.12 | 13.12 | 13.12 | -2.38% | 1,482,000 |
| Feb 24, 2026 | 12.85 | 13.50 | 12.79 | 13.44 | 13.44 | 5.08% | 1,468,700 |
| Feb 23, 2026 | 12.77 | 13.09 | 12.60 | 12.79 | 12.79 | 1.27% | 1,862,700 |
| Feb 20, 2026 | 12.24 | 12.64 | 12.10 | 12.63 | 12.63 | 2.52% | 948,500 |
| Feb 19, 2026 | 12.12 | 12.42 | 12.12 | 12.32 | 12.32 | 1.48% | 902,700 |
| Feb 18, 2026 | 12.13 | 12.39 | 12.03 | 12.14 | 12.14 | 0.08% | 860,000 |
| Feb 13, 2026 | 11.97 | 12.13 | 11.82 | 12.13 | 12.13 | 1.34% | 1,128,500 |
| Feb 12, 2026 | 12.15 | 12.19 | 11.80 | 11.97 | 11.97 | -1.56% | 1,453,300 |
| Feb 11, 2026 | 12.25 | 12.36 | 12.02 | 12.16 | 12.16 | 1.25% | 847,300 |
| Feb 10, 2026 | 12.15 | 12.25 | 11.97 | 12.01 | 12.01 | -1.15% | 974,000 |
| Feb 9, 2026 | 11.79 | 12.33 | 11.79 | 12.15 | 12.15 | 3.05% | 1,286,600 |
| Feb 6, 2026 | 11.86 | 12.05 | 11.60 | 11.79 | 11.79 | -0.42% | 894,700 |
| Feb 5, 2026 | 11.91 | 12.20 | 11.81 | 11.84 | 11.84 | -0.50% | 769,600 |
| Feb 4, 2026 | 12.16 | 12.21 | 11.83 | 11.90 | 11.90 | -2.06% | 1,217,000 |
| Feb 3, 2026 | 12.41 | 12.49 | 12.13 | 12.15 | 12.15 | -1.46% | 1,463,300 |
| Feb 2, 2026 | 12.52 | 12.57 | 12.27 | 12.33 | 12.33 | -1.28% | 1,291,100 |
| Jan 30, 2026 | 12.94 | 12.94 | 12.48 | 12.49 | 12.49 | -4.07% | 1,137,700 |
| Jan 29, 2026 | 13.45 | 13.55 | 12.79 | 13.02 | 13.02 | -2.47% | 1,489,400 |
| Jan 28, 2026 | 13.20 | 13.42 | 13.03 | 13.35 | 13.35 | 1.83% | 1,366,200 |
| Jan 27, 2026 | 12.78 | 13.43 | 12.78 | 13.11 | 13.11 | 3.15% | 1,743,200 |
| Jan 26, 2026 | 12.71 | 12.95 | 12.29 | 12.71 | 12.71 | 0.24% | 1,264,700 |
| Jan 23, 2026 | 12.22 | 12.81 | 12.09 | 12.68 | 12.68 | 4.45% | 2,107,500 |
| Jan 22, 2026 | 11.98 | 12.49 | 11.85 | 12.14 | 12.14 | 1.68% | 1,839,100 |
| Jan 21, 2026 | 11.68 | 11.97 | 11.68 | 11.94 | 11.94 | 3.38% | 1,662,500 |
| Jan 20, 2026 | 11.33 | 11.61 | 11.23 | 11.55 | 11.55 | 1.85% | 1,542,700 |
| Jan 19, 2026 | 11.58 | 11.59 | 11.20 | 11.34 | 11.34 | -2.07% | 1,971,500 |
| Jan 16, 2026 | 11.65 | 11.65 | 11.43 | 11.58 | 11.58 | -0.26% | 1,038,100 |
| Jan 15, 2026 | 11.53 | 11.63 | 11.43 | 11.61 | 11.61 | 1.22% | 1,191,700 |
| Jan 14, 2026 | 11.46 | 11.66 | 11.33 | 11.47 | 11.47 | 0.17% | 1,568,400 |
| Jan 13, 2026 | 11.66 | 11.66 | 11.29 | 11.45 | 11.45 | -1.72% | 1,781,800 |
| Jan 12, 2026 | 11.65 | 11.73 | 11.56 | 11.65 | 11.65 | - | 1,171,000 |
| Jan 9, 2026 | 11.62 | 11.87 | 11.55 | 11.65 | 11.65 | 0.17% | 1,144,500 |
| Jan 8, 2026 | 11.70 | 11.86 | 11.56 | 11.63 | 11.63 | -0.60% | 771,500 |
| Jan 7, 2026 | 11.75 | 11.88 | 11.63 | 11.70 | 11.70 | -0.51% | 881,100 |
| Jan 6, 2026 | 11.85 | 12.02 | 11.76 | 11.76 | 11.76 | -0.08% | 1,549,200 |
| Jan 5, 2026 | 11.69 | 12.02 | 11.41 | 11.77 | 11.77 | 1.20% | 1,357,800 |
| Jan 2, 2026 | 12.35 | 12.41 | 11.63 | 11.63 | 11.63 | -5.37% | 2,343,800 |
| Dec 30, 2025 | 12.11 | 12.44 | 12.10 | 12.29 | 12.29 | 2.16% | 965,200 |
| Dec 29, 2025 | 12.14 | 12.27 | 12.03 | 12.03 | 12.03 | -0.91% | 740,400 |
| Dec 26, 2025 | 11.91 | 12.18 | 11.86 | 12.14 | 12.14 | 1.93% | 644,600 |
| Dec 23, 2025 | 12.18 | 12.29 | 11.91 | 11.91 | 11.91 | -1.98% | 701,300 |
| Dec 22, 2025 | 12.20 | 12.27 | 11.89 | 12.15 | 12.15 | -0.57% | 1,164,000 |
| Dec 19, 2025 | 12.44 | 12.47 | 12.09 | 12.22 | 12.22 | -0.97% | 842,800 |
| Dec 18, 2025 | 12.52 | 12.62 | 12.28 | 12.34 | 12.34 | -1.44% | 671,000 |
| Dec 17, 2025 | 12.17 | 12.86 | 12.02 | 12.52 | 12.52 | 3.30% | 1,163,100 |
| Dec 16, 2025 | 12.34 | 12.34 | 12.05 | 12.12 | 12.12 | -1.78% | 642,000 |
| Dec 15, 2025 | 12.31 | 12.65 | 12.30 | 12.34 | 12.34 | 0.24% | 671,000 |
| Dec 12, 2025 | 12.19 | 12.40 | 12.19 | 12.31 | 12.31 | 1.65% | 719,200 |
| Dec 11, 2025 | 12.03 | 12.29 | 11.94 | 12.11 | 12.11 | 0.67% | 921,600 |
| Dec 10, 2025 | 12.12 | 12.26 | 11.98 | 12.03 | 12.03 | -0.74% | 974,100 |
| Dec 9, 2025 | 12.17 | 12.25 | 11.85 | 12.12 | 12.12 | -0.41% | 903,000 |
| Dec 8, 2025 | 12.21 | 12.44 | 11.99 | 12.17 | 12.17 | -0.08% | 1,020,300 |
| Dec 5, 2025 | 12.77 | 12.87 | 12.18 | 12.18 | 12.18 | -4.62% | 1,496,400 |
| Dec 4, 2025 | 12.65 | 13.00 | 12.64 | 12.77 | 12.77 | 1.11% | 740,300 |
| Dec 3, 2025 | 12.56 | 12.74 | 12.39 | 12.63 | 12.63 | 0.56% | 985,700 |
| Dec 2, 2025 | 12.73 | 12.79 | 12.38 | 12.56 | 12.56 | -0.79% | 959,000 |
| Dec 1, 2025 | 12.46 | 12.72 | 12.27 | 12.66 | 12.66 | 1.61% | 786,200 |
| Nov 28, 2025 | 12.35 | 12.66 | 12.35 | 12.46 | 12.46 | 0.48% | 804,500 |