Tupy S.A. TUPY3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 16.80+0.12 (+0.72%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 16.80 | +0.72% | BRL 16.80 | BRL 16.98 | BRL 16.57 | 851.90K |
| 2026-09-30 | BRL 16.68 | +0.48% | BRL 16.72 | BRL 16.87 | BRL 16.38 | 549.10K |
| 2026-09-29 | BRL 16.60 | +3.81% | BRL 16.50 | BRL 16.86 | BRL 16.07 | 1.72M |
| 2026-09-28 | BRL 15.99 | -1.05% | BRL 16.13 | BRL 16.21 | BRL 15.76 | 532.40K |
| 2026-09-25 | BRL 16.16 | -3.12% | BRL 16.60 | BRL 16.60 | BRL 15.75 | 779.40K |
| 2026-09-24 | BRL 16.68 | +3.03% | BRL 16.18 | BRL 16.86 | BRL 16.07 | 605.70K |
| 2026-09-23 | BRL 16.19 | -1.88% | BRL 16.32 | BRL 16.48 | BRL 16.00 | 370.10K |
| 2026-09-22 | BRL 16.50 | +2.36% | BRL 16.64 | BRL 16.67 | BRL 16.25 | 815.40K |
| 2026-09-21 | BRL 16.12 | +1.83% | BRL 15.93 | BRL 16.25 | BRL 15.74 | 337.90K |
| 2026-09-18 | BRL 15.83 | -0.06% | BRL 15.84 | BRL 16.00 | BRL 15.67 | 429.70K |
| 2026-09-17 | BRL 15.84 | -0.06% | BRL 15.84 | BRL 15.96 | BRL 15.61 | 308.60K |
| 2026-09-16 | BRL 15.85 | +0.32% | BRL 15.70 | BRL 15.91 | BRL 15.55 | 369.80K |
| 2026-09-15 | BRL 15.80 | +0.06% | BRL 15.79 | BRL 15.94 | BRL 15.59 | 281.30K |
| 2026-09-14 | BRL 15.79 | -1.07% | BRL 15.81 | BRL 16.00 | BRL 15.45 | 363.90K |
| 2026-09-11 | BRL 15.96 | -0.31% | BRL 16.00 | BRL 16.24 | BRL 15.81 | 391.60K |
| 2026-09-10 | BRL 16.01 | +4.37% | BRL 15.32 | BRL 16.04 | BRL 15.22 | 604.60K |
| 2026-09-09 | BRL 15.34 | -2.79% | BRL 15.50 | BRL 15.67 | BRL 15.34 | 237.90K |
| 2026-09-08 | BRL 15.78 | +0.38% | BRL 15.76 | BRL 15.90 | BRL 15.54 | 501.70K |
| 2026-09-04 | BRL 15.72 | +0.13% | BRL 15.70 | BRL 15.77 | BRL 15.45 | 367.30K |
| 2026-09-03 | BRL 15.70 | -0.70% | BRL 16.08 | BRL 16.08 | BRL 15.69 | 360.50K |
| 2026-09-02 | BRL 15.81 | +2.66% | BRL 15.39 | BRL 16.03 | BRL 15.28 | 650.80K |
| 2026-09-01 | BRL 15.40 | +1.05% | BRL 15.16 | BRL 15.59 | BRL 15.13 | 367.50K |
| 2026-08-31 | BRL 15.24 | -0.07% | BRL 15.20 | BRL 15.44 | BRL 15.12 | 465.40K |
| 2026-08-28 | BRL 15.25 | -1.10% | BRL 15.42 | BRL 15.46 | BRL 14.97 | 177.00K |
| 2026-08-27 | BRL 15.42 | +2.59% | BRL 15.00 | BRL 15.60 | BRL 14.89 | 515.90K |
| 2026-08-26 | BRL 15.03 | -2.08% | BRL 15.35 | BRL 15.35 | BRL 15.03 | 385.10K |
| 2026-08-25 | BRL 15.35 | +2.61% | BRL 14.80 | BRL 15.36 | BRL 14.77 | 511.10K |
| 2026-08-24 | BRL 14.96 | +1.22% | BRL 14.78 | BRL 15.03 | BRL 14.64 | 302.80K |
| 2026-08-21 | BRL 14.78 | +4.08% | BRL 14.21 | BRL 14.86 | BRL 14.18 | 590.50K |
| 2026-08-20 | BRL 14.20 | -1.87% | BRL 14.46 | BRL 14.54 | BRL 14.06 | 815.80K |
| 2026-08-19 | BRL 14.47 | -2.76% | BRL 15.03 | BRL 15.35 | BRL 14.34 | 779.30K |
| 2026-08-18 | BRL 14.88 | -1.52% | BRL 15.12 | BRL 15.15 | BRL 14.79 | 384.90K |
| 2026-08-17 | BRL 15.11 | +0.33% | BRL 15.02 | BRL 15.17 | BRL 14.96 | 347.30K |
| 2026-08-14 | BRL 15.06 | -0.59% | BRL 15.08 | BRL 15.13 | BRL 14.76 | 389.70K |
| 2026-08-13 | BRL 15.15 | +3.20% | BRL 14.49 | BRL 15.23 | BRL 14.49 | 843.80K |
| 2026-08-12 | BRL 14.68 | -0.14% | BRL 14.70 | BRL 14.76 | BRL 14.36 | 747.60K |
| 2026-08-11 | BRL 14.70 | +3.38% | BRL 15.03 | BRL 15.21 | BRL 14.58 | 922.10K |
| 2026-08-07 | BRL 14.22 | -5.33% | BRL 14.83 | BRL 15.06 | BRL 13.53 | 4.86M |
| 2026-08-06 | BRL 15.02 | -2.97% | BRL 15.47 | BRL 15.56 | BRL 14.95 | 582.30K |
| 2026-08-05 | BRL 15.48 | -1.90% | BRL 15.89 | BRL 15.99 | BRL 15.48 | 325.30K |
| 2026-08-04 | BRL 15.78 | -0.19% | BRL 15.99 | BRL 16.05 | BRL 15.62 | 530.10K |
| 2026-08-03 | BRL 15.81 | +0.57% | BRL 15.73 | BRL 16.12 | BRL 15.55 | 1.18M |
| 2026-07-31 | BRL 15.72 | -0.51% | BRL 15.80 | BRL 15.91 | BRL 15.58 | 482.80K |
| 2026-07-30 | BRL 15.80 | -0.25% | BRL 15.77 | BRL 15.84 | BRL 15.47 | 568.30K |
| 2026-07-29 | BRL 15.84 | -0.19% | BRL 15.86 | BRL 15.89 | BRL 15.50 | 514.70K |
| 2026-07-28 | BRL 15.87 | +2.39% | BRL 15.63 | BRL 16.00 | BRL 15.60 | 567.90K |
| 2026-07-27 | BRL 15.50 | -0.64% | BRL 15.65 | BRL 15.81 | BRL 15.38 | 532.90K |
| 2026-07-24 | BRL 15.60 | -0.64% | BRL 15.61 | BRL 15.87 | BRL 15.58 | 280.60K |
| 2026-07-23 | BRL 15.70 | +0.13% | BRL 15.51 | BRL 15.97 | BRL 15.50 | 350.00K |
| 2026-07-22 | BRL 15.68 | +1.88% | BRL 15.51 | BRL 15.84 | BRL 15.42 | 398.70K |
| 2026-07-21 | BRL 15.39 | -3.93% | BRL 15.97 | BRL 15.99 | BRL 15.17 | 871.80K |
| 2026-07-20 | BRL 16.02 | -1.05% | BRL 16.15 | BRL 16.31 | BRL 15.93 | 464.80K |
| 2026-07-17 | BRL 16.19 | +0.68% | BRL 16.05 | BRL 16.50 | BRL 15.97 | 896.10K |
| 2026-07-16 | BRL 16.08 | +0.88% | BRL 15.95 | BRL 16.09 | BRL 15.76 | 616.00K |
| 2026-07-15 | BRL 15.94 | -1.12% | BRL 16.15 | BRL 16.18 | BRL 15.77 | 734.70K |
| 2026-07-14 | BRL 16.12 | +2.41% | BRL 15.80 | BRL 16.12 | BRL 15.55 | 523.90K |
| 2026-07-13 | BRL 15.74 | -1.50% | BRL 15.94 | BRL 15.99 | BRL 15.47 | 1.01M |
| 2026-07-10 | BRL 15.98 | +7.32% | BRL 15.21 | BRL 15.98 | BRL 14.94 | 1.19M |
| 2026-07-09 | BRL 14.89 | +3.84% | BRL 14.52 | BRL 14.98 | BRL 14.37 | 1.07M |
| 2026-07-08 | BRL 14.34 | 0.00% | BRL 14.32 | BRL 14.40 | BRL 13.93 | 521.00K |
| 2026-07-07 | BRL 14.34 | -0.69% | BRL 14.47 | BRL 14.62 | BRL 14.27 | 433.70K |
| 2026-07-06 | BRL 14.44 | -2.23% | BRL 14.69 | BRL 14.81 | BRL 14.31 | 345.60K |
| 2026-07-03 | BRL 14.77 | -0.74% | BRL 14.89 | BRL 14.96 | BRL 14.76 | 272.10K |
| 2026-07-02 | BRL 14.88 | +0.54% | BRL 14.91 | BRL 14.95 | BRL 14.46 | 818.60K |
| 2026-07-01 | BRL 14.80 | +0.07% | BRL 14.65 | BRL 15.02 | BRL 14.55 | 675.70K |
| 2026-06-30 | BRL 14.79 | -2.50% | BRL 15.13 | BRL 15.14 | BRL 14.66 | 737.70K |
| 2026-06-29 | BRL 15.17 | -2.44% | BRL 15.58 | BRL 15.60 | BRL 15.14 | 451.40K |
| 2026-06-26 | BRL 15.55 | +4.29% | BRL 14.85 | BRL 15.66 | BRL 14.80 | 1.06M |
| 2026-06-25 | BRL 14.91 | +4.56% | BRL 14.54 | BRL 15.18 | BRL 14.34 | 1.21M |
| 2026-06-24 | BRL 14.26 | -1.11% | BRL 14.29 | BRL 14.49 | BRL 14.18 | 541.90K |
| 2026-06-23 | BRL 14.42 | -0.21% | BRL 14.45 | BRL 14.64 | BRL 14.16 | 471.00K |
| 2026-06-22 | BRL 14.45 | -0.69% | BRL 14.44 | BRL 14.75 | BRL 14.29 | 900.10K |
| 2026-06-19 | BRL 14.55 | +5.97% | BRL 13.73 | BRL 14.55 | BRL 13.60 | 1.01M |
| 2026-06-18 | BRL 13.73 | +2.69% | BRL 13.37 | BRL 14.53 | BRL 13.36 | 1.71M |
| 2026-06-17 | BRL 13.37 | -0.96% | BRL 13.45 | BRL 13.87 | BRL 13.31 | 671.20K |
| 2026-06-16 | BRL 13.50 | -2.46% | BRL 14.00 | BRL 14.00 | BRL 13.35 | 687.60K |
| 2026-06-15 | BRL 13.84 | -3.42% | BRL 14.52 | BRL 14.99 | BRL 13.78 | 969.70K |
| 2026-06-12 | BRL 14.33 | +8.23% | BRL 13.39 | BRL 14.67 | BRL 13.31 | 2.37M |
| 2026-06-11 | BRL 13.24 | +1.85% | BRL 12.98 | BRL 13.24 | BRL 12.84 | 596.20K |
| 2026-06-10 | BRL 13.00 | -4.06% | BRL 13.55 | BRL 13.55 | BRL 13.00 | 612.90K |
| 2026-06-09 | BRL 13.55 | +3.44% | BRL 13.15 | BRL 13.80 | BRL 13.13 | 1.18M |
| 2026-06-08 | BRL 13.10 | +4.13% | BRL 12.42 | BRL 13.10 | BRL 12.42 | 981.80K |
| 2026-06-05 | BRL 12.58 | +1.94% | BRL 12.47 | BRL 12.62 | BRL 12.32 | 506.30K |
| 2026-06-03 | BRL 12.34 | -5.00% | BRL 12.73 | BRL 12.77 | BRL 12.33 | 665.20K |
| 2026-06-02 | BRL 12.99 | +1.56% | BRL 12.86 | BRL 13.07 | BRL 12.74 | 498.20K |
| 2026-06-01 | BRL 12.79 | -0.08% | BRL 12.70 | BRL 12.82 | BRL 12.36 | 925.90K |
| 2026-05-29 | BRL 12.80 | -0.23% | BRL 12.94 | BRL 12.94 | BRL 12.59 | 633.70K |
| 2026-05-28 | BRL 12.83 | -0.54% | BRL 12.95 | BRL 13.06 | BRL 12.74 | 517.10K |
| 2026-05-27 | BRL 12.90 | +1.98% | BRL 12.72 | BRL 12.98 | BRL 12.57 | 1.13M |
| 2026-05-26 | BRL 12.65 | -4.31% | BRL 13.22 | BRL 13.22 | BRL 12.54 | 1.15M |