Cotação atual, histórico e gráfico do papel: TUPY3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TUPY3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-1,94%	-0,40	20,26	20,69	20,26	20,74	12M	2.885
20/01/2022	1,67%	0,34	20,66	20,34	20,24	20,82	11M	2.861
19/01/2022	-1,55%	-0,32	20,32	20,72	20,32	20,88	13M	3.104
18/01/2022	1,83%	0,37	20,64	20,28	20,04	20,69	12M	3.140
17/01/2022	-0,78%	-0,16	20,27	20,43	20,27	20,62	7M	1.862
14/01/2022	-1,26%	-0,26	20,43	20,60	20,25	20,93	13M	3.280
13/01/2022	0,68%	0,14	20,69	20,50	20,39	20,79	7M	1.682
12/01/2022	3,68%	0,73	20,55	19,84	19,74	20,79	15M	3.806
11/01/2022	2,16%	0,42	19,82	19,40	19,25	19,82	13M	3.347
10/01/2022	0,31%	0,06	19,40	19,34	19,12	19,53	8M	2.195
07/01/2022	1,31%	0,25	19,34	18,98	18,96	19,60	9M	2.737

06/01/2022	0,47%	0,09	19,09	19,16	18,78	19,52	19M	5.249
05/01/2022	-5,94%	-1,20	19,00	20,27	18,98	20,27	14M	3.314
04/01/2022	-1,37%	-0,28	20,20	20,57	20,00	20,71	12M	2.843
03/01/2022	2,66%	0,53	20,48	20,11	20,05	20,81	10M	2.723
30/12/2021	-3,20%	-0,66	19,95	20,48	19,95	20,71	13M	2.052
29/12/2021	0,00%	0,00	20,61	20,60	20,57	20,91	8M	1.909
28/12/2021	0,78%	0,16	20,61	20,50	20,41	20,97	9M	2.623
27/12/2021	1,29%	0,26	20,45	20,19	20,09	20,50	5M	1.405
23/12/2021	0,50%	0,10	20,19	20,09	19,91	20,24	5M	1.286
22/12/2021	-1,42%	-0,29	20,09	20,50	19,91	20,50	9M	2.464
21/12/2021	-0,29%	-0,06	20,38	20,44	19,94	20,59	9M	2.106
20/12/2021	-1,49%	-0,31	20,44	20,63	19,91	20,71	15M	3.530
17/12/2021	-4,42%	-0,96	20,75	21,52	20,73	21,52	24M	3.997
16/12/2021	2,89%	0,61	21,71	21,21	21,21	21,88	10M	2.535
15/12/2021	0,00%	0,00	21,10	21,11	20,73	21,15	12M	2.755
14/12/2021	-2,41%	-0,52	21,10	21,51	20,94	21,76	17M	3.507
13/12/2021	0,79%	0,17	21,62	21,57	21,28	21,76	10M	2.169
10/12/2021	1,27%	0,27	21,45	21,37	20,99	21,51	11M	2.926
09/12/2021	-0,56%	-0,12	21,18	21,00	20,82	21,42	11M	2.453
08/12/2021	1,77%	0,37	21,30	21,01	20,87	22,08	12M	2.768
07/12/2021	1,70%	0,35	20,93	20,77	20,66	21,18	10M	2.125
06/12/2021	4,79%	0,94	20,58	19,80	19,64	20,83	13M	3.345
03/12/2021	1,50%	0,29	19,64	19,48	19,40	19,81	15M	4.383
02/12/2021	1,63%	0,31	19,35	19,23	19,00	19,57	12M	3.744
01/12/2021	-1,40%	-0,27	19,04	19,51	18,82	19,78	23M	5.053
30/11/2021	-4,12%	-0,83	19,31	20,29	18,97	20,29	27M	4.827
29/11/2021	-0,79%	-0,16	20,14	20,60	19,94	20,66	13M	3.119
26/11/2021	-1,98%	-0,41	20,30	20,50	19,81	20,53	11M	2.718
25/11/2021	0,44%	0,09	20,71	20,66	20,49	21,05	11M	2.522
24/11/2021	2,49%	0,50	20,62	19,93	19,80	20,62	17M	4.536
23/11/2021	-0,89%	-0,18	20,12	20,30	19,86	20,45	14M	4.204
22/11/2021	0,20%	0,04	20,30	20,39	19,79	20,42	18M	4.640
19/11/2021	-0,49%	-0,10	20,26	20,25	19,93	20,71	19M	4.428
18/11/2021	-1,40%	-0,29	20,36	20,71	20,13	20,87	16M	4.167
17/11/2021	-1,15%	-0,24	20,65	21,03	20,21	21,14	22M	5.999
16/11/2021	-5,05%	-1,11	20,89	22,20	20,69	22,20	30M	7.456
12/11/2021	-2,44%	-0,55	22,00	22,69	21,87	22,80	24M	4.687
11/11/2021	2,55%	0,56	22,55	22,10	21,90	22,86	35M	7.514
10/11/2021	0,69%	0,15	21,99	21,88	21,51	22,06	13M	3.413
09/11/2021	1,06%	0,23	21,84	21,66	21,52	22,07	12M	2.790
08/11/2021	-0,32%	-0,07	21,61	21,68	21,58	22,30	15M	3.181
05/11/2021	1,17%	0,25	21,68	21,78	21,36	21,88	12M	2.977
04/11/2021	-1,56%	-0,34	21,43	21,70	21,41	22,19	18M	4.400
03/11/2021	2,83%	0,60	21,77	21,04	20,91	22,08	20M	5.850
01/11/2021	1,34%	0,28	21,17	21,10	20,60	21,32	21M	4.491
29/10/2021	-3,06%	-0,66	20,89	21,64	20,61	21,82	30M	6.229
28/10/2021	-4,14%	-0,93	21,55	22,06	21,51	22,47	17M	3.680
27/10/2021	3,21%	0,70	22,48	21,97	21,83	22,81	24M	6.363
26/10/2021	-2,98%	-0,67	21,78	22,27	21,66	22,52	21M	5.542
25/10/2021	6,30%	1,33	22,45	21,37	21,17	22,62	27M	6.555
22/10/2021	-2,49%	-0,54	21,12	21,66	20,57	22,00	32M	7.499
21/10/2021	-3,09%	-0,69	21,66	21,98	21,35	22,18	26M	5.493
20/10/2021	2,71%	0,59	22,35	21,94	21,62	22,39	24M	5.664
19/10/2021	0,18%	0,04	21,76	21,62	21,48	22,30	27M	6.663
18/10/2021	1,02%	0,22	21,72	21,48	21,22	21,96	23M	4.431
15/10/2021	4,52%	0,93	21,50	20,50	20,50	21,51	20M	4.633
14/10/2021	1,13%	0,23	20,57	20,45	20,19	20,69	12M	3.261
13/10/2021	0,74%	0,15	20,34	20,19	20,13	20,74	11M	2.952
11/10/2021	-1,17%	-0,24	20,19	20,42	20,19	20,78	14M	3.423
08/10/2021	3,60%	0,71	20,43	19,85	19,81	20,64	14M	2.853
07/10/2021	0,10%	0,02	19,72	19,81	19,34	20,08	15M	3.730
06/10/2021	-1,05%	-0,21	19,70	19,70	19,38	19,81	17M	4.674
05/10/2021	-0,80%	-0,16	19,91	20,21	19,91	20,45	12M	2.633
04/10/2021	-4,56%	-0,96	20,07	21,00	20,07	21,05	12M	2.386
01/10/2021	4,26%	0,86	21,03	20,07	20,02	21,09	23M	5.128
30/09/2021	0,80%	0,16	20,17	20,10	20,07	20,90	24M	4.608
29/09/2021	1,57%	0,31	20,01	19,81	19,72	20,16	14M	4.143
28/09/2021	-3,24%	-0,66	19,70	20,26	19,66	20,43	16M	2.746
27/09/2021	1,85%	0,37	20,36	20,05	20,05	20,72	22M	4.114
24/09/2021	0,15%	0,03	19,99	19,83	19,70	20,14	15M	3.603
23/09/2021	1,42%	0,28	19,96	19,75	19,68	20,24	16M	3.056
22/09/2021	1,55%	0,30	19,68	19,63	19,57	19,92	11M	2.539
21/09/2021	0,31%	0,06	19,38	19,41	19,19	19,81	15M	4.085
20/09/2021	-2,57%	-0,51	19,32	19,33	18,89	19,47	20M	4.579
17/09/2021	0,66%	0,13	19,83	19,69	19,40	19,83	27M	4.025
16/09/2021	-1,40%	-0,28	19,70	19,90	19,57	20,15	21M	5.015
15/09/2021	0,50%	0,10	19,98	19,88	19,57	20,10	16M	3.094
14/09/2021	-0,50%	-0,10	19,88	20,02	19,77	20,20	13M	2.666
13/09/2021	0,35%	0,07	19,98	20,16	19,86	20,39	15M	3.171
10/09/2021	-1,44%	-0,29	19,91	20,40	19,74	20,81	26M	5.654
09/09/2021	1,05%	0,21	20,20	19,98	19,60	20,38	18M	4.271
08/09/2021	-3,24%	-0,67	19,99	20,63	19,77	20,66	19M	3.768
06/09/2021	-1,01%	-0,21	20,66	20,89	20,66	21,23	10M	1.831
03/09/2021	-0,33%	-0,07	20,87	21,01	20,52	21,11	23M	4.669
02/09/2021	-3,19%	-0,69	20,94	21,66	20,83	21,73	18M	2.834
01/09/2021	-2,92%	-0,65	21,63	22,53	21,59	22,53	21M	3.855
31/08/2021	-0,13%	-0,03	22,28	22,42	21,82	22,99	41M	5.392
30/08/2021	1,41%	0,31	22,31	21,93	21,87	22,37	13M	1.979
27/08/2021	0,92%	0,20	22,00	22,03	21,81	22,17	10M	2.522
26/08/2021	-2,55%	-0,57	21,80	22,29	21,69	22,36	16M	3.082
25/08/2021	-0,40%	-0,09	22,37	22,45	22,08	22,70	19M	3.317
24/08/2021	4,90%	1,05	22,46	21,60	21,41	22,60	32M	5.092
23/08/2021	2,05%	0,43	21,41	21,00	21,00	21,60	18M	3.958
20/08/2021	-2,55%	-0,55	20,98	21,24	20,83	21,33	37M	6.819
19/08/2021	1,75%	0,37	21,53	20,81	20,68	21,53	21M	3.786
18/08/2021	-0,14%	-0,03	21,16	21,14	20,96	21,28	37M	7.618
17/08/2021	-1,30%	-0,28	21,19	21,45	20,54	21,45	35M	6.931
16/08/2021	-3,77%	-0,84	21,47	22,25	21,08	22,25	35M	7.769
13/08/2021	-0,27%	-0,06	22,31	22,55	22,28	22,84	16M	2.793
12/08/2021	-2,19%	-0,50	22,37	22,89	22,37	23,08	19M	3.508
11/08/2021	0,31%	0,07	22,87	22,81	22,38	23,20	23M	5.548
10/08/2021	2,06%	0,46	22,80	22,36	22,25	23,06	34M	6.264
09/08/2021	5,63%	1,19	22,34	21,11	21,08	22,49	40M	7.919
06/08/2021	-2,98%	-0,65	21,15	21,38	21,12	22,01	42M	7.371
05/08/2021	-0,41%	-0,09	21,80	22,09	21,44	22,39	31M	7.926
04/08/2021	-0,41%	-0,09	21,89	21,92	21,47	22,41	33M	8.260
03/08/2021	0,92%	0,20	21,98	21,86	21,36	22,10	23M	6.154
02/08/2021	-0,55%	-0,12	21,78	21,91	21,69	22,38	26M	6.717
30/07/2021	-1,62%	-0,36	21,90	22,14	21,85	22,34	16M	2.452
29/07/2021	-0,13%	-0,03	22,26	22,24	22,11	22,70	16M	3.052
28/07/2021	-0,85%	-0,19	22,29	22,55	22,20	22,69	13M	2.134
27/07/2021	0,40%	0,09	22,48	22,32	22,07	22,48	15M	2.380
26/07/2021	-0,58%	-0,13	22,39	22,51	22,26	22,74	18M	3.716
23/07/2021	-1,49%	-0,34	22,52	22,94	22,47	23,10	24M	5.372
22/07/2021	0,13%	0,03	22,86	22,79	22,68	23,07	13M	2.368
21/07/2021	0,26%	0,06	22,83	22,87	22,56	23,13	17M	3.148
20/07/2021	0,57%	0,13	22,77	22,55	22,44	22,90	14M	2.268
19/07/2021	-1,26%	-0,29	22,64	22,75	22,35	22,89	21M	3.566
16/07/2021	0,84%	0,19	22,93	22,88	22,76	23,25	16M	2.523
15/07/2021	-1,90%	-0,44	22,74	23,12	22,74	23,42	24M	3.664
14/07/2021	-0,86%	-0,20	23,18	23,52	23,14	23,77	21M	3.762
13/07/2021	-0,85%	-0,20	23,38	23,58	23,14	23,61	18M	3.427
12/07/2021	-	-	23,58	23,38	23,21	23,84	22M	4.519

Date,Open,High,Low,Close,Volume
21-Jan-22,20.69,20.74,20.26,20.26,11861918
20-Jan-22,20.34,20.82,20.24,20.66,10696654
19-Jan-22,20.72,20.88,20.32,20.32,12509949
18-Jan-22,20.28,20.69,20.04,20.64,12418600
17-Jan-22,20.43,20.62,20.27,20.27,6768233
14-Jan-22,20.60,20.93,20.25,20.43,12547315
13-Jan-22,20.50,20.79,20.39,20.69,7077726
12-Jan-22,19.84,20.79,19.74,20.55,14783830
11-Jan-22,19.40,19.82,19.25,19.82,12663163
10-Jan-22,19.34,19.53,19.12,19.40,7708237
07-Jan-22,18.98,19.60,18.96,19.34,9373119
06-Jan-22,19.16,19.52,18.78,19.09,19418649
05-Jan-22,20.27,20.27,18.98,19.00,14465427
04-Jan-22,20.57,20.71,20.00,20.20,12151169
03-Jan-22,20.11,20.81,20.05,20.48,10188406
30-Dec-21,20.48,20.71,19.95,19.95,13060464
29-Dec-21,20.60,20.91,20.57,20.61,7564195
28-Dec-21,20.50,20.97,20.41,20.61,8846951
27-Dec-21,20.19,20.50,20.09,20.45,4982468
23-Dec-21,20.09,20.24,19.91,20.19,5241430
22-Dec-21,20.50,20.50,19.91,20.09,9496020
21-Dec-21,20.44,20.59,19.94,20.38,8794052
20-Dec-21,20.63,20.71,19.91,20.44,15013060
17-Dec-21,21.52,21.52,20.73,20.75,23624611
16-Dec-21,21.21,21.88,21.21,21.71,10396197
15-Dec-21,21.11,21.15,20.73,21.10,11765425
14-Dec-21,21.51,21.76,20.94,21.10,16770565
13-Dec-21,21.57,21.76,21.28,21.62,9886402
10-Dec-21,21.37,21.51,20.99,21.45,11155819
09-Dec-21,21.00,21.42,20.82,21.18,11277884
08-Dec-21,21.01,22.08,20.87,21.30,12371496
07-Dec-21,20.77,21.18,20.66,20.93,9825553
06-Dec-21,19.80,20.83,19.64,20.58,12984777
03-Dec-21,19.48,19.81,19.40,19.64,14686557
02-Dec-21,19.23,19.57,19.00,19.35,12165717
01-Dec-21,19.51,19.78,18.82,19.04,22570277
30-Nov-21,20.29,20.29,18.97,19.31,26793270
29-Nov-21,20.60,20.66,19.94,20.14,12685525
26-Nov-21,20.50,20.53,19.81,20.30,11406553
25-Nov-21,20.66,21.05,20.49,20.71,10862873
24-Nov-21,19.93,20.62,19.80,20.62,16626766
23-Nov-21,20.30,20.45,19.86,20.12,13695480
22-Nov-21,20.39,20.42,19.79,20.30,18032438
19-Nov-21,20.25,20.71,19.93,20.26,18591733
18-Nov-21,20.71,20.87,20.13,20.36,15838808
17-Nov-21,21.03,21.14,20.21,20.65,21879928
16-Nov-21,22.20,22.20,20.69,20.89,29671289
12-Nov-21,22.69,22.80,21.87,22.00,23999234
11-Nov-21,22.10,22.86,21.90,22.55,35205013
10-Nov-21,21.88,22.06,21.51,21.99,12963109
09-Nov-21,21.66,22.07,21.52,21.84,11982718
08-Nov-21,21.68,22.30,21.58,21.61,14554178
05-Nov-21,21.78,21.88,21.36,21.68,11552431
04-Nov-21,21.70,22.19,21.41,21.43,18212560
03-Nov-21,21.04,22.08,20.91,21.77,20251338
01-Nov-21,21.10,21.32,20.60,21.17,20718067
29-Oct-21,21.64,21.82,20.61,20.89,30414861
28-Oct-21,22.06,22.47,21.51,21.55,17185868
27-Oct-21,21.97,22.81,21.83,22.48,24410038
26-Oct-21,22.27,22.52,21.66,21.78,20916036
25-Oct-21,21.37,22.62,21.17,22.45,27008972
22-Oct-21,21.66,22.00,20.57,21.12,31592245
21-Oct-21,21.98,22.18,21.35,21.66,25832094
20-Oct-21,21.94,22.39,21.62,22.35,23619157
19-Oct-21,21.62,22.30,21.48,21.76,26601829
18-Oct-21,21.48,21.96,21.22,21.72,22896167
15-Oct-21,20.50,21.51,20.50,21.50,19822271
14-Oct-21,20.45,20.69,20.19,20.57,12291322
13-Oct-21,20.19,20.74,20.13,20.34,10898783
11-Oct-21,20.42,20.78,20.19,20.19,13614425
08-Oct-21,19.85,20.64,19.81,20.43,13814840
07-Oct-21,19.81,20.08,19.34,19.72,15083588
06-Oct-21,19.70,19.81,19.38,19.70,17435001
05-Oct-21,20.21,20.45,19.91,19.91,12236505
04-Oct-21,21.00,21.05,20.07,20.07,12252999
01-Oct-21,20.07,21.09,20.02,21.03,23057324
30-Sep-21,20.10,20.90,20.07,20.17,23789317
29-Sep-21,19.81,20.16,19.72,20.01,14113902
28-Sep-21,20.26,20.43,19.66,19.70,15927421
27-Sep-21,20.05,20.72,20.05,20.36,22277453
24-Sep-21,19.83,20.14,19.70,19.99,15308820
23-Sep-21,19.75,20.24,19.68,19.96,16098585
22-Sep-21,19.63,19.92,19.57,19.68,11492229
21-Sep-21,19.41,19.81,19.19,19.38,14930693
20-Sep-21,19.33,19.47,18.89,19.32,19600207
17-Sep-21,19.69,19.83,19.40,19.83,26983224
16-Sep-21,19.90,20.15,19.57,19.70,21465240
15-Sep-21,19.88,20.10,19.57,19.98,15525449
14-Sep-21,20.02,20.20,19.77,19.88,13174393
13-Sep-21,20.16,20.39,19.86,19.98,14578240
10-Sep-21,20.40,20.81,19.74,19.91,26278455
09-Sep-21,19.98,20.38,19.60,20.20,18102676
08-Sep-21,20.63,20.66,19.77,19.99,18735481
06-Sep-21,20.89,21.23,20.66,20.66,10385178
03-Sep-21,21.01,21.11,20.52,20.87,23490666
02-Sep-21,21.66,21.73,20.83,20.94,18447339
01-Sep-21,22.53,22.53,21.59,21.63,21457336
31-Aug-21,22.42,22.99,21.82,22.28,41200313
30-Aug-21,21.93,22.37,21.87,22.31,12745713
27-Aug-21,22.03,22.17,21.81,22.00,10493400
26-Aug-21,22.29,22.36,21.69,21.80,15997108
25-Aug-21,22.45,22.70,22.08,22.37,18698168
24-Aug-21,21.60,22.60,21.41,22.46,31556935
23-Aug-21,21.00,21.60,21.00,21.41,17802972
20-Aug-21,21.24,21.33,20.83,20.98,36597148
19-Aug-21,20.81,21.53,20.68,21.53,20947417
18-Aug-21,21.14,21.28,20.96,21.16,37018519
17-Aug-21,21.45,21.45,20.54,21.19,34927426
16-Aug-21,22.25,22.25,21.08,21.47,34576046
13-Aug-21,22.55,22.84,22.28,22.31,15793500
12-Aug-21,22.89,23.08,22.37,22.37,19329760
11-Aug-21,22.81,23.20,22.38,22.87,23386214
10-Aug-21,22.36,23.06,22.25,22.80,33795957
09-Aug-21,21.11,22.49,21.08,22.34,39907294
06-Aug-21,21.38,22.01,21.12,21.15,41906638
05-Aug-21,22.09,22.39,21.44,21.80,31362421
04-Aug-21,21.92,22.41,21.47,21.89,32708501
03-Aug-21,21.86,22.10,21.36,21.98,23116393
02-Aug-21,21.91,22.38,21.69,21.78,25866006
30-Jul-21,22.14,22.34,21.85,21.90,15560409
29-Jul-21,22.24,22.70,22.11,22.26,15679077
28-Jul-21,22.55,22.69,22.20,22.29,12857500
27-Jul-21,22.32,22.48,22.07,22.48,15073175
26-Jul-21,22.51,22.74,22.26,22.39,17884407
23-Jul-21,22.94,23.10,22.47,22.52,23996401
22-Jul-21,22.79,23.07,22.68,22.86,13102942
21-Jul-21,22.87,23.13,22.56,22.83,17048213
20-Jul-21,22.55,22.90,22.44,22.77,14115272
19-Jul-21,22.75,22.89,22.35,22.64,20542800
16-Jul-21,22.88,23.25,22.76,22.93,15975495
15-Jul-21,23.12,23.42,22.74,22.74,24329856
14-Jul-21,23.52,23.77,23.14,23.18,20513131
13-Jul-21,23.58,23.61,23.14,23.38,17531273
12-Jul-21,23.38,23.84,23.21,23.58,21877181

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TUPY3

cotações, gráficos e mais...