Tubize-Fin (TUB.BR) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 184.60 | 189.10 | 183.30 | 186.80 | +0.97% | 14,402 |
| 2026-09-01 | 184.70 | 189.20 | 184.50 | 185.00 | +0.49% | 19,806 |
| 2026-08-31 | 185.70 | 185.70 | 183.40 | 184.10 | -1.29% | 41,188 |
| 2026-08-28 | 190.70 | 191.30 | 186.50 | 186.50 | -2.20% | 11,600 |
| 2026-08-27 | 190.40 | 192.90 | 189.00 | 190.70 | +0.69% | 9,601 |
| 2026-08-26 | 193.00 | 193.00 | 188.10 | 189.40 | -1.41% | 10,090 |
| 2026-08-25 | 191.10 | 192.70 | 189.50 | 192.10 | +1.96% | 16,457 |
| 2026-08-24 | 187.00 | 190.80 | 186.00 | 188.40 | +0.64% | 15,437 |
| 2026-08-21 | 183.60 | 187.20 | 182.50 | 187.20 | +1.74% | 9,625 |
| 2026-08-20 | 186.80 | 187.20 | 182.90 | 184.00 | -0.43% | 8,983 |
| 2026-08-19 | 183.70 | 187.70 | 183.70 | 184.80 | -0.43% | 11,948 |
| 2026-08-18 | 183.20 | 185.60 | 182.20 | 185.60 | +0.43% | 12,420 |
| 2026-08-17 | 183.00 | 184.90 | 181.20 | 184.80 | +1.43% | 17,043 |
| 2026-08-14 | 183.60 | 185.50 | 180.70 | 182.20 | -0.82% | 17,766 |
| 2026-08-13 | 188.80 | 188.90 | 182.70 | 183.70 | -1.66% | 35,468 |
| 2026-08-12 | 191.40 | 192.10 | 186.80 | 186.80 | -2.40% | 23,925 |
| 2026-08-11 | 191.00 | 192.80 | 189.30 | 191.40 | +0.00% | 20,055 |
| 2026-08-10 | 192.00 | 193.50 | 190.10 | 191.40 | +0.42% | 19,704 |
| 2026-08-07 | 193.40 | 194.50 | 190.60 | 190.60 | -1.40% | 18,001 |
| 2026-08-06 | 196.30 | 198.20 | 193.30 | 193.30 | -1.53% | 12,934 |
| 2026-08-05 | 195.00 | 199.40 | 193.80 | 196.30 | +1.13% | 18,453 |
| 2026-08-04 | 193.30 | 196.10 | 190.90 | 194.10 | +0.88% | 16,422 |
| 2026-08-03 | 194.40 | 196.60 | 190.80 | 192.40 | -0.82% | 17,067 |
| 2026-07-31 | 194.00 | 197.50 | 191.40 | 194.00 | +2.32% | 30,195 |
| 2026-07-30 | 210.40 | 210.60 | 189.40 | 189.60 | -11.40% | 72,680 |
| 2026-07-29 | 211.40 | 214.60 | 211.40 | 214.00 | +1.23% | 12,182 |
| 2026-07-28 | 211.20 | 211.40 | 207.40 | 211.40 | +0.76% | 11,855 |
| 2026-07-27 | 208.40 | 211.40 | 208.40 | 209.80 | +0.00% | 12,802 |
| 2026-07-24 | 205.20 | 214.20 | 205.20 | 209.80 | +1.25% | 10,833 |
| 2026-07-23 | 210.00 | 210.70 | 205.40 | 207.20 | -1.33% | 14,190 |
| 2026-07-22 | 209.00 | 213.60 | 207.80 | 210.00 | +0.48% | 17,360 |
| 2026-07-21 | 203.60 | 209.00 | 202.60 | 209.00 | +2.65% | 13,812 |
| 2026-07-20 | 205.40 | 208.00 | 203.60 | 203.60 | -1.17% | 15,123 |
| 2026-07-17 | 206.00 | 206.80 | 203.60 | 206.00 | -0.77% | 13,220 |
| 2026-07-16 | 203.80 | 207.60 | 203.00 | 207.60 | +1.47% | 12,011 |
| 2026-07-15 | 204.00 | 205.00 | 202.20 | 204.60 | +0.69% | 10,152 |
| 2026-07-14 | 206.20 | 206.20 | 201.20 | 203.20 | -1.36% | 11,548 |
| 2026-07-13 | 208.40 | 209.00 | 205.00 | 206.00 | -1.25% | 9,333 |
| 2026-07-10 | 220.00 | 221.80 | 207.40 | 208.60 | -4.84% | 18,880 |
| 2026-07-09 | 215.80 | 221.60 | 214.60 | 219.20 | +2.05% | 12,831 |
| 2026-07-08 | 216.40 | 217.00 | 213.00 | 214.80 | -0.74% | 24,584 |
| 2026-07-07 | 219.80 | 221.00 | 216.40 | 216.40 | -1.01% | 10,555 |
| 2026-07-06 | 224.60 | 224.60 | 217.00 | 218.60 | -2.58% | 10,187 |
| 2026-07-03 | 225.00 | 228.20 | 221.20 | 224.40 | -1.41% | 17,733 |
| 2026-07-02 | 224.00 | 229.40 | 223.20 | 227.60 | +1.79% | 20,228 |
| 2026-07-01 | 228.60 | 232.00 | 222.60 | 223.60 | -3.20% | 16,453 |
| 2026-06-30 | 229.60 | 234.00 | 228.00 | 231.00 | +0.35% | 37,128 |
| 2026-06-29 | 225.00 | 230.20 | 224.80 | 230.20 | +2.13% | 14,463 |
| 2026-06-26 | 221.80 | 225.40 | 218.60 | 225.40 | +2.55% | 14,943 |
| 2026-06-25 | 215.40 | 223.40 | 215.40 | 219.80 | +1.01% | 16,322 |
| 2026-06-24 | 215.60 | 219.20 | 214.60 | 217.60 | +1.02% | 13,158 |
| 2026-06-23 | 214.00 | 220.00 | 214.00 | 215.40 | +0.37% | 23,606 |
| 2026-06-22 | 222.60 | 222.60 | 212.40 | 214.60 | -3.68% | 33,615 |
| 2026-06-19 | 218.60 | 222.80 | 217.20 | 222.80 | +2.11% | 199,174 |
| 2026-06-18 | 221.60 | 222.80 | 215.60 | 218.20 | -1.27% | 24,125 |
| 2026-06-17 | 218.20 | 221.00 | 215.20 | 221.00 | +1.56% | 26,257 |
| 2026-06-16 | 227.60 | 227.60 | 216.60 | 217.60 | -4.14% | 31,745 |
| 2026-06-15 | 242.40 | 242.40 | 227.00 | 227.00 | -6.12% | 29,147 |
| 2026-06-12 | 237.40 | 242.80 | 236.00 | 241.80 | +2.37% | 18,415 |
| 2026-06-11 | 230.80 | 236.20 | 230.20 | 236.20 | +2.34% | 13,820 |
| 2026-06-10 | 229.00 | 232.40 | 227.40 | 230.80 | +0.87% | 14,640 |
| 2026-06-09 | 228.00 | 233.60 | 227.00 | 228.80 | -0.44% | 19,149 |
| 2026-06-08 | 224.00 | 229.80 | 222.60 | 229.80 | +0.88% | 23,145 |
| 2026-06-05 | 228.60 | 231.20 | 227.40 | 227.80 | +0.98% | 22,129 |
| 2026-06-04 | 221.20 | 228.80 | 221.20 | 225.60 | +1.90% | 27,266 |
| 2026-06-03 | 219.40 | 223.80 | 218.60 | 221.40 | +0.45% | 40,681 |
| 2026-06-02 | 223.20 | 223.20 | 219.00 | 220.40 | -1.25% | 26,137 |
| 2026-06-01 | 219.60 | 226.60 | 216.80 | 223.20 | -0.71% | 34,916 |
| 2026-05-29 | 214.00 | 224.80 | 213.40 | 224.80 | +5.84% | 322,993 |
| 2026-05-28 | 210.20 | 213.00 | 207.70 | 212.40 | +0.09% | 27,639 |
| 2026-05-27 | 211.00 | 216.60 | 211.00 | 212.20 | +0.76% | 15,424 |
| 2026-05-26 | 210.40 | 210.80 | 209.00 | 210.60 | -0.66% | 12,249 |
| 2026-05-25 | 210.00 | 212.40 | 209.00 | 212.00 | +2.02% | 8,726 |
| 2026-05-22 | 208.60 | 209.20 | 207.00 | 207.80 | +0.00% | 9,336 |
| 2026-05-21 | 205.20 | 207.80 | 203.80 | 207.80 | +0.78% | 14,640 |
| 2026-05-20 | 202.80 | 206.80 | 200.80 | 206.20 | +3.15% | 24,334 |
| 2026-05-19 | 197.00 | 202.80 | 195.70 | 199.90 | +1.73% | 19,850 |
| 2026-05-18 | 197.00 | 200.80 | 195.60 | 196.50 | -0.91% | 23,065 |
| 2026-05-15 | 201.00 | 203.20 | 198.30 | 198.30 | -2.03% | 17,639 |
| 2026-05-14 | 201.80 | 204.20 | 201.80 | 202.40 | +0.30% | 15,696 |
| 2026-05-13 | 205.40 | 206.40 | 201.00 | 201.80 | -1.37% | 17,945 |
| 2026-05-12 | 200.00 | 206.00 | 198.50 | 204.60 | +1.69% | 18,987 |
| 2026-05-11 | 201.00 | 202.60 | 197.00 | 201.20 | +0.40% | 19,389 |
| 2026-05-08 | 198.30 | 200.40 | 196.90 | 200.40 | +0.10% | 13,171 |
| 2026-05-07 | 202.80 | 203.40 | 197.80 | 200.20 | -1.09% | 28,943 |
| 2026-05-06 | 201.60 | 202.60 | 199.30 | 202.40 | +1.91% | 17,799 |
| 2026-05-05 | 196.40 | 198.70 | 196.40 | 198.60 | +1.27% | 19,232 |
| 2026-05-04 | 195.90 | 196.60 | 194.10 | 196.10 | +0.20% | 18,001 |
| 2026-04-30 | 189.80 | 195.70 | 189.20 | 195.70 | +2.19% | 35,082 |
| 2026-04-29 | 195.80 | 195.80 | 189.40 | 191.50 | -2.15% | 22,088 |
| 2026-04-28 | 200.80 | 201.00 | 192.80 | 195.70 | -3.21% | 39,245 |
| 2026-04-27 | 204.40 | 205.00 | 201.20 | 202.20 | -0.98% | 18,364 |
| 2026-04-24 | 210.00 | 210.20 | 203.20 | 204.20 | -2.95% | 16,736 |
| 2026-04-23 | 210.00 | 212.00 | 207.60 | 210.40 | +0.67% | 17,230 |
| 2026-04-22 | 214.00 | 215.80 | 207.40 | 209.00 | -2.70% | 26,689 |
| 2026-04-21 | 222.60 | 223.00 | 214.20 | 214.80 | -3.33% | 20,254 |
| 2026-04-20 | 225.00 | 225.00 | 219.20 | 222.20 | -2.63% | 23,279 |
| 2026-04-17 | 220.60 | 228.20 | 219.00 | 228.20 | +3.45% | 37,817 |
| 2026-04-16 | 227.40 | 227.40 | 217.80 | 220.60 | -2.82% | 32,494 |
| 2026-04-15 | 228.40 | 230.40 | 225.40 | 227.00 | -0.53% | 33,412 |
| 2026-04-14 | 228.60 | 230.20 | 226.60 | 228.20 | +0.18% | 18,934 |
| 2026-04-13 | 224.00 | 229.60 | 223.00 | 227.80 | +0.80% | 12,343 |
| 2026-04-10 | 223.60 | 228.40 | 223.60 | 226.00 | +1.53% | 18,898 |
| 2026-04-09 | 222.00 | 222.60 | 218.80 | 222.60 | +0.18% | 15,167 |
| 2026-04-08 | 222.60 | 224.20 | 218.20 | 222.20 | +3.83% | 26,760 |
| 2026-04-07 | 218.20 | 219.60 | 212.80 | 214.00 | -2.51% | 26,358 |
| 2026-04-02 | 215.00 | 221.00 | 212.00 | 219.50 | +0.69% | 25,623 |
| 2026-04-01 | 216.50 | 221.00 | 215.00 | 218.00 | +2.83% | 23,780 |
| 2026-03-31 | 208.50 | 214.00 | 205.50 | 212.00 | +2.66% | 37,711 |
| 2026-03-30 | 205.00 | 210.00 | 205.00 | 206.50 | +0.98% | 35,103 |
| 2026-03-27 | 209.00 | 211.00 | 203.50 | 204.50 | -1.92% | 43,441 |
| 2026-03-26 | 211.50 | 212.50 | 208.00 | 208.50 | -1.88% | 44,320 |
| 2026-03-25 | 212.50 | 216.00 | 211.00 | 212.50 | +1.67% | 34,182 |
| 2026-03-24 | 207.50 | 212.50 | 207.50 | 209.00 | -0.24% | 24,961 |
| 2026-03-23 | 199.40 | 213.00 | 196.40 | 209.50 | +2.70% | 36,408 |
| 2026-03-20 | 212.50 | 216.00 | 204.00 | 204.00 | -3.55% | 236,098 |
| 2026-03-19 | 213.50 | 216.00 | 211.00 | 211.50 | -1.63% | 42,589 |
| 2026-03-18 | 218.50 | 222.50 | 215.00 | 215.00 | -1.15% | 47,361 |
| 2026-03-17 | 217.00 | 222.50 | 216.50 | 217.50 | +0.69% | 24,327 |
| 2026-03-16 | 213.50 | 217.50 | 213.00 | 216.00 | +1.89% | 17,744 |
| 2026-03-13 | 216.50 | 219.50 | 212.00 | 212.00 | -2.53% | 19,690 |
| 2026-03-12 | 217.00 | 223.00 | 217.00 | 217.50 | +0.00% | 15,284 |
| 2026-03-11 | 224.00 | 226.50 | 215.50 | 217.50 | -3.12% | 24,428 |
| 2026-03-10 | 223.50 | 227.00 | 221.50 | 224.50 | +2.98% | 25,874 |
| 2026-03-09 | 210.50 | 220.00 | 209.00 | 218.00 | +0.93% | 25,464 |
| 2026-03-06 | 225.00 | 225.50 | 216.00 | 216.00 | -4.42% | 21,986 |
| 2026-03-05 | 228.00 | 230.50 | 226.00 | 226.00 | -0.44% | 19,040 |
| 2026-03-04 | 220.50 | 228.50 | 220.50 | 227.00 | +3.89% | 19,142 |
| 2026-03-03 | 217.00 | 222.00 | 215.50 | 218.50 | -0.46% | 31,416 |
| 2026-03-02 | 218.50 | 224.50 | 217.00 | 219.50 | -3.09% | 21,523 |
| 2026-02-27 | 224.00 | 227.50 | 221.50 | 226.50 | +1.34% | 55,011 |
| 2026-02-26 | 236.00 | 236.00 | 221.00 | 223.50 | -5.89% | 36,359 |
| 2026-02-25 | 236.50 | 238.00 | 234.00 | 237.50 | +0.21% | 24,515 |
| 2026-02-24 | 238.50 | 238.50 | 233.00 | 237.00 | +0.64% | 20,776 |
| 2026-02-23 | 244.50 | 244.50 | 235.50 | 235.50 | -4.46% | 21,843 |
| 2026-02-20 | 248.00 | 250.00 | 242.00 | 246.50 | -0.40% | 22,911 |
| 2026-02-19 | 246.00 | 250.50 | 246.00 | 247.50 | +0.61% | 13,742 |
| 2026-02-18 | 244.00 | 246.50 | 243.50 | 246.00 | +0.41% | 17,679 |
| 2026-02-17 | 238.00 | 245.00 | 236.00 | 245.00 | +2.30% | 18,762 |
| 2026-02-16 | 238.00 | 239.50 | 235.50 | 239.50 | +0.63% | 10,275 |
| 2026-02-13 | 231.50 | 238.00 | 231.00 | 238.00 | +2.37% | 16,703 |
| 2026-02-12 | 229.50 | 236.00 | 228.00 | 232.50 | +1.75% | 26,493 |
| 2026-02-11 | 226.50 | 229.00 | 225.00 | 228.50 | +0.44% | 18,116 |
| 2026-02-10 | 229.50 | 230.00 | 226.00 | 227.50 | -1.09% | 14,055 |
| 2026-02-09 | 225.50 | 230.50 | 225.00 | 230.00 | +2.22% | 13,681 |
| 2026-02-06 | 226.00 | 226.50 | 221.00 | 225.00 | -0.88% | 26,772 |
| 2026-02-05 | 225.50 | 227.50 | 221.50 | 227.00 | +0.22% | 25,033 |
| 2026-02-04 | 221.50 | 229.50 | 219.00 | 226.50 | +1.34% | 36,451 |
| 2026-02-03 | 222.50 | 225.50 | 220.50 | 223.50 | +0.90% | 56,212 |
| 2026-02-02 | 215.00 | 222.00 | 212.50 | 221.50 | +3.26% | 23,367 |
| 2026-01-30 | 214.00 | 215.50 | 211.50 | 214.50 | +0.00% | 23,431 |
| 2026-01-29 | 214.50 | 214.50 | 211.50 | 214.50 | -0.23% | 17,048 |
| 2026-01-28 | 222.00 | 222.00 | 211.50 | 215.00 | -3.37% | 24,600 |
| 2026-01-27 | 221.50 | 223.50 | 218.50 | 222.50 | +0.91% | 24,884 |
| 2026-01-26 | 221.00 | 221.00 | 218.00 | 220.50 | -0.23% | 18,463 |
| 2026-01-23 | 224.00 | 224.50 | 219.50 | 221.00 | -0.45% | 25,527 |
| 2026-01-22 | 221.00 | 223.00 | 217.50 | 222.00 | +1.83% | 38,043 |
| 2026-01-21 | 222.00 | 223.50 | 217.00 | 218.00 | -1.80% | 40,976 |
| 2026-01-20 | 223.00 | 223.50 | 219.50 | 222.00 | -1.55% | 37,086 |
| 2026-01-19 | 232.00 | 232.00 | 225.50 | 225.50 | -4.25% | 19,922 |
| 2026-01-16 | 232.00 | 238.00 | 231.50 | 235.50 | +2.17% | 32,107 |
| 2026-01-15 | 232.00 | 232.50 | 229.00 | 230.50 | -0.65% | 23,869 |
| 2026-01-14 | 227.00 | 233.00 | 227.00 | 232.00 | +2.65% | 25,530 |
| 2026-01-13 | 224.00 | 227.00 | 223.00 | 226.00 | +1.35% | 53,337 |
| 2026-01-12 | 225.00 | 225.00 | 219.50 | 223.00 | -0.89% | 14,395 |
| 2026-01-09 | 224.00 | 226.50 | 222.00 | 225.00 | +0.67% | 15,664 |
| 2026-01-08 | 227.00 | 230.50 | 221.50 | 223.50 | -1.32% | 26,075 |
| 2026-01-07 | 226.50 | 231.00 | 224.50 | 226.50 | -0.22% | 33,364 |
| 2026-01-06 | 213.00 | 227.00 | 213.00 | 227.00 | +7.08% | 34,375 |
| 2026-01-05 | 212.00 | 216.50 | 209.00 | 212.00 | +0.47% | 28,475 |
| 2026-01-02 | 210.00 | 214.50 | 209.00 | 211.00 | +0.96% | 26,971 |
| 2025-12-31 | 208.00 | 209.50 | 207.00 | 209.00 | +0.24% | 21,891 |
| 2025-12-30 | 208.50 | 211.00 | 207.00 | 208.50 | -0.48% | 17,017 |
| 2025-12-29 | 209.50 | 212.50 | 208.50 | 209.50 | +0.24% | 17,973 |
| 2025-12-24 | 214.00 | 215.00 | 209.00 | 209.00 | -2.79% | 10,727 |
| 2025-12-23 | 214.00 | 216.00 | 213.00 | 215.00 | +0.23% | 18,300 |
| 2025-12-22 | 214.00 | 215.00 | 212.00 | 214.50 | -0.23% | 23,558 |
| 2025-12-19 | 210.00 | 215.50 | 208.50 | 215.00 | +2.63% | 51,010 |
| 2025-12-18 | 208.00 | 212.00 | 207.00 | 209.50 | +0.00% | 29,015 |
| 2025-12-17 | 213.00 | 215.00 | 209.50 | 209.50 | -1.64% | 18,851 |
| 2025-12-16 | 213.00 | 215.50 | 211.00 | 213.00 | -0.47% | 30,817 |
| 2025-12-15 | 213.50 | 214.50 | 210.50 | 214.00 | +0.00% | 39,882 |
| 2025-12-12 | 213.50 | 217.50 | 210.00 | 214.00 | -0.70% | 28,299 |
| 2025-12-11 | 215.50 | 216.50 | 212.00 | 215.50 | -0.23% | 21,467 |
| 2025-12-10 | 216.50 | 218.50 | 216.00 | 216.00 | -0.46% | 19,298 |
| 2025-12-09 | 219.50 | 219.50 | 216.00 | 217.00 | -1.59% | 25,861 |
| 2025-12-08 | 222.50 | 226.00 | 220.50 | 220.50 | -0.68% | 28,004 |
| 2025-12-05 | 222.00 | 230.50 | 217.50 | 222.00 | +4.23% | 74,577 |
| 2025-12-04 | 211.50 | 213.00 | 209.50 | 213.00 | +0.47% | 25,287 |
| 2025-12-03 | 211.00 | 215.00 | 211.00 | 212.00 | +0.47% | 26,870 |
| 2025-12-02 | 212.00 | 212.50 | 210.00 | 211.00 | -0.47% | 30,400 |
| 2025-12-01 | 209.00 | 215.00 | 209.00 | 212.00 | +0.95% | 58,217 |
| 2025-11-28 | 208.00 | 211.00 | 207.50 | 210.00 | +0.48% | 24,211 |
| 2025-11-27 | 207.50 | 209.00 | 204.00 | 209.00 | +0.24% | 14,258 |
| 2025-11-26 | 206.00 | 209.50 | 206.00 | 208.50 | +2.21% | 51,798 |
| 2025-11-25 | 205.00 | 206.00 | 201.00 | 204.00 | -0.24% | 26,852 |
| 2025-11-24 | 204.00 | 207.00 | 203.00 | 204.50 | +1.74% | 1,051,619 |
| 2025-11-21 | 199.60 | 203.50 | 197.40 | 201.00 | +0.00% | 51,789 |
| 2025-11-20 | 204.00 | 205.50 | 201.00 | 201.00 | +0.70% | 22,981 |
| 2025-11-19 | 200.50 | 204.00 | 199.20 | 199.60 | -0.10% | 39,927 |
| 2025-11-18 | 197.80 | 200.50 | 197.40 | 199.80 | +0.00% | 27,477 |
| 2025-11-17 | 202.50 | 202.50 | 198.00 | 199.80 | -0.60% | 17,032 |
| 2025-11-14 | 199.60 | 201.50 | 194.60 | 201.00 | +0.60% | 34,022 |
| 2025-11-13 | 202.50 | 204.00 | 198.80 | 199.80 | -1.33% | 25,563 |
| 2025-11-12 | 202.00 | 204.00 | 200.50 | 202.50 | +1.45% | 36,841 |
| 2025-11-11 | 202.50 | 203.50 | 197.80 | 199.60 | -0.10% | 30,124 |
| 2025-11-10 | 207.00 | 207.00 | 198.40 | 199.80 | -1.82% | 35,357 |
| 2025-11-07 | 205.50 | 208.50 | 203.00 | 203.50 | +0.49% | 47,196 |
| 2025-11-06 | 204.00 | 204.00 | 200.00 | 202.50 | +0.50% | 39,972 |
| 2025-11-05 | 199.00 | 203.50 | 193.00 | 201.50 | -4.28% | 977,710 |
| 2025-11-04 | 211.50 | 212.00 | 208.00 | 210.50 | -0.24% | 30,668 |
| 2025-11-03 | 212.00 | 214.50 | 210.50 | 211.00 | -0.24% | 37,792 |
| 2025-10-31 | 224.00 | 224.00 | 208.50 | 211.50 | -4.30% | 63,916 |
| 2025-10-30 | 220.00 | 223.00 | 218.00 | 221.00 | +0.45% | 34,885 |
| 2025-10-29 | 218.00 | 223.00 | 217.50 | 220.00 | +1.62% | 35,383 |
| 2025-10-28 | 228.00 | 228.00 | 213.50 | 216.50 | -5.04% | 61,957 |
| 2025-10-27 | 225.00 | 228.00 | 219.50 | 228.00 | -0.44% | 57,056 |
| 2025-10-24 | 231.00 | 231.00 | 227.50 | 229.00 | +0.00% | 27,559 |
| 2025-10-23 | 226.00 | 230.00 | 226.00 | 229.00 | +0.88% | 27,898 |
| 2025-10-22 | 234.00 | 235.00 | 227.00 | 227.00 | -3.20% | 36,547 |
| 2025-10-21 | 233.00 | 237.00 | 230.50 | 234.50 | -0.42% | 32,557 |
| 2025-10-20 | 232.00 | 237.50 | 232.00 | 235.50 | +2.17% | 32,990 |
| 2025-10-17 | 232.00 | 233.50 | 228.00 | 230.50 | -1.91% | 40,941 |
| 2025-10-16 | 234.50 | 238.50 | 232.50 | 235.00 | +0.43% | 30,936 |
| 2025-10-15 | 235.50 | 236.50 | 232.00 | 234.00 | -0.21% | 41,057 |
| 2025-10-14 | 233.00 | 236.00 | 232.50 | 234.50 | -0.21% | 43,497 |
| 2025-10-13 | 232.00 | 237.00 | 231.00 | 235.00 | +0.43% | 39,951 |
| 2025-10-10 | 236.50 | 237.50 | 234.00 | 234.00 | -2.30% | 47,033 |
| 2025-10-09 | 230.50 | 241.00 | 229.00 | 239.50 | +3.23% | 59,959 |
| 2025-10-08 | 228.50 | 233.50 | 228.50 | 232.00 | +1.75% | 47,773 |
| 2025-10-07 | 224.00 | 228.00 | 222.00 | 228.00 | -0.44% | 76,851 |
| 2025-10-06 | 224.00 | 229.00 | 221.00 | 229.00 | +2.00% | 70,195 |
| 2025-10-03 | 213.00 | 224.50 | 213.00 | 224.50 | +4.42% | 80,911 |
| 2025-10-02 | 209.50 | 215.00 | 209.50 | 215.00 | +2.63% | 64,922 |
| 2025-10-01 | 199.80 | 210.00 | 199.20 | 209.50 | +7.22% | 173,189 |
| 2025-09-30 | 188.00 | 195.40 | 187.20 | 195.40 | +2.84% | 51,808 |
| 2025-09-29 | 171.00 | 190.60 | 171.00 | 190.00 | +19.50% | 148,956 |
| 2025-09-26 | 155.60 | 161.20 | 153.00 | 159.00 | +0.25% | 19,556 |
| 2025-09-25 | 164.20 | 164.20 | 158.40 | 158.60 | -3.76% | 15,614 |
| 2025-09-24 | 165.00 | 165.40 | 163.00 | 164.80 | -0.48% | 11,200 |
| 2025-09-23 | 167.40 | 167.40 | 163.80 | 165.60 | -1.43% | 9,519 |
| 2025-09-22 | 166.40 | 168.80 | 164.20 | 168.00 | +0.60% | 16,982 |
| 2025-09-19 | 165.00 | 167.60 | 165.00 | 167.00 | +1.21% | 75,177 |
| 2025-09-18 | 166.00 | 166.20 | 163.80 | 165.00 | -0.24% | 21,386 |
| 2025-09-17 | 167.00 | 167.00 | 164.60 | 165.40 | -0.48% | 19,831 |
| 2025-09-16 | 167.20 | 167.60 | 165.40 | 166.20 | -0.60% | 20,884 |
| 2025-09-15 | 168.80 | 169.80 | 166.60 | 167.20 | -1.18% | 14,294 |
| 2025-09-12 | 169.20 | 170.00 | 167.40 | 169.20 | -0.47% | 20,907 |
| 2025-09-11 | 170.00 | 171.60 | 169.00 | 170.00 | +0.59% | 13,735 |
| 2025-09-10 | 169.00 | 172.80 | 168.60 | 169.00 | +0.48% | 22,322 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+22.89%). Worst month: Mar (-9.60%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Tubize-Fin's (TUB.BR) latest close?
186.80 on 2026-09-02, from the Closelook data lake's daily price record.
What is TUB.BR's 52-week high and low?
250.50 high and 153.00 low over the trailing 52 weeks, as of 2026-09-02.
What is Tubize-Fin's strongest and weakest month historically?
Historically, TUB.BR's strongest calendar month has been Sep (average +22.89%) and its weakest Mar (average -9.60%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 426 daily bars in the Closelook data lake.