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
06/11/2025	-4,97%	-0,66	12,61	13,29	12,61	13,29	16M	4.576
05/11/2025	5,91%	0,74	13,27	12,49	12,37	13,37	19M	4.431
04/11/2025	0,80%	0,10	12,53	12,43	12,27	12,54	12M	3.195
03/11/2025	0,40%	0,05	12,43	12,49	12,29	12,58	12M	3.182
31/10/2025	1,98%	0,24	12,38	12,19	12,13	12,45	14M	3.473
30/10/2025	-1,70%	-0,21	12,14	12,40	12,04	12,40	16M	4.006
29/10/2025	-0,80%	-0,10	12,35	12,49	12,34	12,57	8M	2.624

28/10/2025	-1,81%	-0,23	12,45	12,75	12,38	12,75	7M	2.081
27/10/2025	2,76%	0,34	12,68	12,50	12,43	12,97	13M	3.955
24/10/2025	-1,83%	-0,23	12,34	12,60	12,34	12,60	10M	3.302
23/10/2025	1,78%	0,22	12,57	12,34	12,30	12,57	4M	1.359
22/10/2025	0,08%	0,01	12,35	12,39	12,22	12,40	7M	2.345
21/10/2025	-0,96%	-0,12	12,34	12,50	12,24	12,50	7M	2.518
20/10/2025	0,48%	0,06	12,46	12,47	12,34	12,57	7M	2.662
17/10/2025	-0,48%	-0,06	12,40	12,49	12,27	12,49	8M	2.142
16/10/2025	0,00%	0,00	12,46	12,48	12,23	12,55	7M	2.200
15/10/2025	0,81%	0,10	12,46	12,43	12,26	12,57	8M	2.360
14/10/2025	-0,88%	-0,11	12,36	12,54	12,23	12,54	5M	1.820
13/10/2025	-0,80%	-0,10	12,47	12,56	12,40	12,75	9M	3.255
10/10/2025	1,62%	0,20	12,57	12,40	12,16	12,57	11M	3.626
09/10/2025	-0,32%	-0,04	12,37	12,46	12,29	12,76	16M	4.199
08/10/2025	-1,43%	-0,18	12,41	12,57	12,32	12,69	10M	3.062
07/10/2025	-1,56%	-0,20	12,59	12,79	12,59	12,80	9M	3.121
06/10/2025	-2,14%	-0,28	12,79	13,10	12,77	13,10	9M	3.051
03/10/2025	1,32%	0,17	13,07	12,90	12,83	13,23	10M	2.361
02/10/2025	-2,64%	-0,35	12,90	13,25	12,90	13,27	12M	2.728
01/10/2025	1,53%	0,20	13,25	13,31	13,10	13,64	13M	3.951
30/09/2025	-1,44%	-0,19	13,05	13,30	13,05	13,30	11M	2.993
29/09/2025	-0,75%	-0,10	13,24	13,43	13,11	13,45	8M	2.428
26/09/2025	0,91%	0,12	13,34	13,22	13,22	13,40	8M	2.618
25/09/2025	-1,86%	-0,25	13,22	13,54	13,20	13,59	10M	2.858
24/09/2025	-0,96%	-0,13	13,47	13,63	13,47	13,68	7M	2.038
23/09/2025	-1,81%	-0,25	13,60	13,81	13,53	13,92	11M	2.950
22/09/2025	-1,77%	-0,25	13,85	14,10	13,80	14,12	15M	3.656
19/09/2025	-4,15%	-0,61	14,10	14,48	14,03	14,48	21M	5.229
18/09/2025	-0,68%	-0,10	14,71	14,90	14,65	14,91	6M	1.968
17/09/2025	1,09%	0,16	14,81	14,66	14,58	14,95	9M	2.677
16/09/2025	0,76%	0,11	14,65	14,61	14,59	14,85	7M	1.779
15/09/2025	-1,22%	-0,18	14,54	14,82	14,45	14,82	8M	2.660
12/09/2025	0,20%	0,03	14,72	14,60	14,60	14,88	7M	2.200
11/09/2025	0,27%	0,04	14,69	14,65	14,61	14,94	7M	1.976
10/09/2025	-1,01%	-0,15	14,65	14,80	14,58	14,93	10M	2.800
09/09/2025	-0,34%	-0,05	14,80	14,85	14,75	14,95	5M	1.553
08/09/2025	1,37%	0,20	14,85	14,69	14,68	15,36	18M	4.743
05/09/2025	1,38%	0,20	14,65	14,46	14,46	14,91	12M	2.809
04/09/2025	2,85%	0,40	14,45	14,05	14,05	14,82	15M	4.064
03/09/2025	0,14%	0,02	14,05	14,02	14,02	14,45	12M	3.712
02/09/2025	-0,64%	-0,09	14,03	14,12	14,02	14,29	10M	3.406
01/09/2025	-1,94%	-0,28	14,12	14,40	14,12	14,57	6M	1.849
29/08/2025	-0,48%	-0,07	14,40	14,47	14,31	14,64	10M	2.574
28/08/2025	-0,21%	-0,03	14,47	14,56	14,47	14,87	5M	1.752
27/08/2025	0,49%	0,07	14,50	14,44	14,09	14,62	6M	2.119
26/08/2025	-2,63%	-0,39	14,43	14,82	14,37	14,88	7M	2.132
25/08/2025	3,42%	0,49	14,82	14,40	14,37	14,97	10M	2.387
22/08/2025	3,54%	0,49	14,33	13,87	13,84	14,65	15M	3.540
21/08/2025	6,05%	0,79	13,84	13,06	13,02	14,03	22M	6.719
20/08/2025	-5,02%	-0,69	13,05	13,85	13,01	13,88	21M	5.757
19/08/2025	-7,72%	-1,15	13,74	14,89	13,74	14,89	24M	5.302
18/08/2025	-6,23%	-0,99	14,89	15,88	14,89	15,89	16M	3.931
15/08/2025	-0,44%	-0,07	15,88	15,93	15,52	16,12	12M	4.232
14/08/2025	-2,45%	-0,40	15,95	16,25	15,27	16,25	26M	7.668
13/08/2025	-3,82%	-0,65	16,35	16,90	16,35	17,01	7M	2.054
12/08/2025	4,49%	0,73	17,00	16,21	16,21	17,00	10M	2.905
11/08/2025	3,50%	0,55	16,27	15,70	15,65	16,32	8M	2.395
08/08/2025	-3,20%	-0,52	15,72	16,33	15,72	16,40	6M	1.594
07/08/2025	2,72%	0,43	16,24	15,76	15,70	16,32	6M	1.839
06/08/2025	0,57%	0,09	15,81	15,74	15,67	15,88	5M	2.195
05/08/2025	0,00%	0,00	15,72	15,73	15,52	15,91	8M	2.958
04/08/2025	-2,00%	-0,32	15,72	16,11	15,70	16,29	6M	1.903
01/08/2025	-0,43%	-0,07	16,04	16,19	16,00	16,49	11M	3.550
31/07/2025	-2,83%	-0,47	16,11	16,51	16,11	16,73	12M	3.796
30/07/2025	2,28%	0,37	16,58	16,12	16,02	16,66	10M	2.864
29/07/2025	-1,10%	-0,18	16,21	16,39	16,12	16,56	7M	2.334
28/07/2025	-2,21%	-0,37	16,39	16,79	16,39	16,88	8M	2.617
25/07/2025	-0,95%	-0,16	16,76	16,89	16,51	16,89	10M	2.311
24/07/2025	-1,51%	-0,26	16,92	17,11	16,75	17,11	6M	2.007
23/07/2025	2,57%	0,43	17,18	16,75	16,73	17,41	7M	1.818
22/07/2025	0,24%	0,04	16,75	16,65	16,65	16,95	6M	2.369
21/07/2025	-1,59%	-0,27	16,71	16,91	16,66	17,21	7M	2.436
18/07/2025	-1,74%	-0,30	16,98	17,28	16,90	17,51	7M	2.400
17/07/2025	-1,03%	-0,18	17,28	17,50	17,22	17,53	8M	2.355
16/07/2025	0,23%	0,04	17,46	17,42	17,18	17,52	5M	1.777
15/07/2025	-0,06%	-0,01	17,42	17,43	17,20	17,61	9M	2.616
14/07/2025	-1,58%	-0,28	17,43	17,69	17,37	17,78	14M	3.103
11/07/2025	-3,85%	-0,71	17,71	18,22	17,65	18,68	20M	4.051
10/07/2025	2,91%	0,52	18,42	17,37	17,28	18,72	17M	5.086
09/07/2025	-0,94%	-0,17	17,90	18,07	17,72	18,11	6M	2.032
08/07/2025	0,50%	0,09	18,07	18,20	17,86	18,20	5M	1.632
07/07/2025	-0,50%	-0,09	17,98	18,17	17,98	18,25	5M	1.667
04/07/2025	-0,50%	-0,09	18,07	18,25	18,05	18,25	3M	1.172
03/07/2025	0,39%	0,07	18,16	18,09	17,99	18,37	7M	2.636
02/07/2025	-0,06%	-0,01	18,09	18,10	17,97	18,26	5M	1.850
01/07/2025	-0,55%	-0,10	18,10	18,21	17,90	18,36	10M	2.934
27/06/2025	-0,22%	-0,04	18,20	18,24	17,94	18,25	5M	1.747
26/06/2025	2,07%	0,37	18,24	18,03	17,84	18,24	7M	1.839
25/06/2025	-0,78%	-0,14	17,87	18,11	17,81	18,14	5M	1.572
24/06/2025	-1,58%	-0,29	18,01	18,40	17,96	18,40	7M	2.323
23/06/2025	0,60%	0,11	18,30	18,19	17,95	18,39	7M	2.206
20/06/2025	-1,03%	-0,19	18,19	18,36	18,02	18,44	20M	1.726
18/06/2025	-0,54%	-0,10	18,38	18,38	18,28	18,93	5M	1.849
17/06/2025	-2,27%	-0,43	18,48	18,81	18,32	19,07	6M	2.284
16/06/2025	-0,89%	-0,17	18,91	19,20	18,90	19,30	6M	1.434
13/06/2025	0,85%	0,16	19,08	18,95	18,58	19,10	8M	2.043
12/06/2025	0,21%	0,04	18,92	18,89	18,53	19,08	9M	1.848
11/06/2025	1,02%	0,19	18,88	18,88	18,50	19,01	8M	1.938
10/06/2025	0,05%	0,01	18,69	18,75	18,38	18,85	5M	1.382
09/06/2025	1,08%	0,20	18,68	18,49	18,09	18,68	6M	1.713
06/06/2025	-0,91%	-0,17	18,48	18,53	18,41	18,69	6M	1.625
05/06/2025	-1,06%	-0,20	18,65	19,35	18,55	19,42	11M	3.005
04/06/2025	-2,28%	-0,44	18,85	19,34	18,82	19,59	7M	2.046
03/06/2025	2,50%	0,47	19,29	18,73	18,73	19,31	6M	1.970
02/06/2025	-2,23%	-0,43	18,82	19,25	18,71	19,28	7M	2.213
30/05/2025	-2,83%	-0,56	19,25	19,82	19,09	19,90	12M	3.044
29/05/2025	0,25%	0,05	19,81	19,88	19,60	20,23	9M	3.188
28/05/2025	-0,45%	-0,09	19,76	19,80	19,43	19,89	6M	2.437
27/05/2025	4,36%	0,83	19,85	19,30	19,03	19,85	16M	3.196
26/05/2025	0,48%	0,09	19,02	19,02	18,79	19,18	4M	1.366
23/05/2025	0,64%	0,12	18,93	18,80	18,48	18,93	5M	1.352
22/05/2025	0,53%	0,10	18,81	18,53	18,53	18,98	7M	2.254
21/05/2025	-1,42%	-0,27	18,71	18,86	18,57	19,08	11M	2.970
20/05/2025	0,11%	0,02	18,98	18,87	18,51	18,98	10M	3.388
19/05/2025	2,88%	0,53	18,96	18,45	18,35	19,00	14M	4.509
16/05/2025	-1,44%	-0,27	18,43	18,70	18,30	18,81	17M	3.920
15/05/2025	-3,71%	-0,72	18,70	18,54	18,37	18,98	19M	4.141
14/05/2025	0,41%	0,08	19,42	19,48	19,21	19,51	5M	1.766
13/05/2025	0,00%	0,00	19,34	19,40	18,99	19,86	11M	2.965
12/05/2025	1,36%	0,26	19,34	19,17	18,82	19,57	11M	3.776
09/05/2025	-3,73%	-0,74	19,08	19,84	18,93	20,13	27M	5.395
08/05/2025	2,38%	0,46	19,82	19,60	19,36	20,06	17M	4.092
07/05/2025	-1,58%	-0,31	19,36	19,88	19,36	19,90	8M	2.332
06/05/2025	-4,28%	-0,88	19,67	20,58	19,42	20,58	15M	4.149
05/05/2025	-2,14%	-0,45	20,55	21,04	20,10	21,12	12M	2.987
02/05/2025	-2,10%	-0,45	21,00	21,44	20,73	21,63	11M	2.286
30/04/2025	-	-	21,45	21,42	21,06	21,77	16M	4.011

Date,Open,High,Low,Close,Volume
06-Nov-25,13.29,13.29,12.61,12.61,15800230
05-Nov-25,12.49,13.37,12.37,13.27,19276464
04-Nov-25,12.43,12.54,12.27,12.53,12308756
03-Nov-25,12.49,12.58,12.29,12.43,11668741
31-Oct-25,12.19,12.45,12.13,12.38,14158589
30-Oct-25,12.40,12.40,12.04,12.14,15683669
29-Oct-25,12.49,12.57,12.34,12.35,8090370
28-Oct-25,12.75,12.75,12.38,12.45,6694840
27-Oct-25,12.50,12.97,12.43,12.68,12915854
24-Oct-25,12.60,12.60,12.34,12.34,9943056
23-Oct-25,12.34,12.57,12.30,12.57,4232997
22-Oct-25,12.39,12.40,12.22,12.35,6690580
21-Oct-25,12.50,12.50,12.24,12.34,7415885
20-Oct-25,12.47,12.57,12.34,12.46,7426347
17-Oct-25,12.49,12.49,12.27,12.40,7862363
16-Oct-25,12.48,12.55,12.23,12.46,6776166
15-Oct-25,12.43,12.57,12.26,12.46,7830498
14-Oct-25,12.54,12.54,12.23,12.36,5238805
13-Oct-25,12.56,12.75,12.40,12.47,9275920
10-Oct-25,12.40,12.57,12.16,12.57,11362088
09-Oct-25,12.46,12.76,12.29,12.37,16002038
08-Oct-25,12.57,12.69,12.32,12.41,9717336
07-Oct-25,12.79,12.80,12.59,12.59,9492118
06-Oct-25,13.10,13.10,12.77,12.79,9243683
03-Oct-25,12.90,13.23,12.83,13.07,9592698
02-Oct-25,13.25,13.27,12.90,12.90,12041704
01-Oct-25,13.31,13.64,13.10,13.25,13313881
30-Sep-25,13.30,13.30,13.05,13.05,10760854
29-Sep-25,13.43,13.45,13.11,13.24,7844784
26-Sep-25,13.22,13.40,13.22,13.34,7558370
25-Sep-25,13.54,13.59,13.20,13.22,9689168
24-Sep-25,13.63,13.68,13.47,13.47,7238114
23-Sep-25,13.81,13.92,13.53,13.60,11054111
22-Sep-25,14.10,14.12,13.80,13.85,15104729
19-Sep-25,14.48,14.48,14.03,14.10,21124719
18-Sep-25,14.90,14.91,14.65,14.71,5741716
17-Sep-25,14.66,14.95,14.58,14.81,8731716
16-Sep-25,14.61,14.85,14.59,14.65,7213012
15-Sep-25,14.82,14.82,14.45,14.54,8449221
12-Sep-25,14.60,14.88,14.60,14.72,6987893
11-Sep-25,14.65,14.94,14.61,14.69,7026829
10-Sep-25,14.80,14.93,14.58,14.65,10206399
09-Sep-25,14.85,14.95,14.75,14.80,4889021
08-Sep-25,14.69,15.36,14.68,14.85,18029332
05-Sep-25,14.46,14.91,14.46,14.65,11588535
04-Sep-25,14.05,14.82,14.05,14.45,14795278
03-Sep-25,14.02,14.45,14.02,14.05,11997328
02-Sep-25,14.12,14.29,14.02,14.03,10335432
01-Sep-25,14.40,14.57,14.12,14.12,6108673
29-Aug-25,14.47,14.64,14.31,14.40,9637618
28-Aug-25,14.56,14.87,14.47,14.47,5472583
27-Aug-25,14.44,14.62,14.09,14.50,6415436
26-Aug-25,14.82,14.88,14.37,14.43,7128112
25-Aug-25,14.40,14.97,14.37,14.82,9967548
22-Aug-25,13.87,14.65,13.84,14.33,15062951
21-Aug-25,13.06,14.03,13.02,13.84,21846807
20-Aug-25,13.85,13.88,13.01,13.05,21016725
19-Aug-25,14.89,14.89,13.74,13.74,23638369
18-Aug-25,15.88,15.89,14.89,14.89,16375205
15-Aug-25,15.93,16.12,15.52,15.88,11768876
14-Aug-25,16.25,16.25,15.27,15.95,26442385
13-Aug-25,16.90,17.01,16.35,16.35,6979844
12-Aug-25,16.21,17.00,16.21,17.00,9601489
11-Aug-25,15.70,16.32,15.65,16.27,8177800
08-Aug-25,16.33,16.40,15.72,15.72,6019072
07-Aug-25,15.76,16.32,15.70,16.24,5668527
06-Aug-25,15.74,15.88,15.67,15.81,5042147
05-Aug-25,15.73,15.91,15.52,15.72,7718082
04-Aug-25,16.11,16.29,15.70,15.72,5764990
01-Aug-25,16.19,16.49,16.00,16.04,10545830
31-Jul-25,16.51,16.73,16.11,16.11,11502546
30-Jul-25,16.12,16.66,16.02,16.58,10142118
29-Jul-25,16.39,16.56,16.12,16.21,6581476
28-Jul-25,16.79,16.88,16.39,16.39,8300828
25-Jul-25,16.89,16.89,16.51,16.76,9607088
24-Jul-25,17.11,17.11,16.75,16.92,6245164
23-Jul-25,16.75,17.41,16.73,17.18,6742995
22-Jul-25,16.65,16.95,16.65,16.75,5779776
21-Jul-25,16.91,17.21,16.66,16.71,7180229
18-Jul-25,17.28,17.51,16.90,16.98,7428815
17-Jul-25,17.50,17.53,17.22,17.28,7510499
16-Jul-25,17.42,17.52,17.18,17.46,5358327
15-Jul-25,17.43,17.61,17.20,17.42,8832401
14-Jul-25,17.69,17.78,17.37,17.43,13524525
11-Jul-25,18.22,18.68,17.65,17.71,20021383
10-Jul-25,17.37,18.72,17.28,18.42,17377454
09-Jul-25,18.07,18.11,17.72,17.90,6452902
08-Jul-25,18.20,18.20,17.86,18.07,5350521
07-Jul-25,18.17,18.25,17.98,17.98,4902398
04-Jul-25,18.25,18.25,18.05,18.07,2938594
03-Jul-25,18.09,18.37,17.99,18.16,7394133
02-Jul-25,18.10,18.26,17.97,18.09,4629074
01-Jul-25,18.21,18.36,17.90,18.10,10153543
27-Jun-25,18.24,18.25,17.94,18.20,5034567
26-Jun-25,18.03,18.24,17.84,18.24,6637536
25-Jun-25,18.11,18.14,17.81,17.87,4716329
24-Jun-25,18.40,18.40,17.96,18.01,6914069
23-Jun-25,18.19,18.39,17.95,18.30,6972833
20-Jun-25,18.36,18.44,18.02,18.19,20312834
18-Jun-25,18.38,18.93,18.28,18.38,4992876
17-Jun-25,18.81,19.07,18.32,18.48,5951144
16-Jun-25,19.20,19.30,18.90,18.91,5710432
13-Jun-25,18.95,19.10,18.58,19.08,8161498
12-Jun-25,18.89,19.08,18.53,18.92,8636203
11-Jun-25,18.88,19.01,18.50,18.88,8250230
10-Jun-25,18.75,18.85,18.38,18.69,4745423
09-Jun-25,18.49,18.68,18.09,18.68,6277062
06-Jun-25,18.53,18.69,18.41,18.48,5971185
05-Jun-25,19.35,19.42,18.55,18.65,11146988
04-Jun-25,19.34,19.59,18.82,18.85,6941861
03-Jun-25,18.73,19.31,18.73,19.29,6416776
02-Jun-25,19.25,19.28,18.71,18.82,6805689
30-May-25,19.82,19.90,19.09,19.25,11862283
29-May-25,19.88,20.23,19.60,19.81,9177580
28-May-25,19.80,19.89,19.43,19.76,6423152
27-May-25,19.30,19.85,19.03,19.85,15596802
26-May-25,19.02,19.18,18.79,19.02,4091959
23-May-25,18.80,18.93,18.48,18.93,4714187
22-May-25,18.53,18.98,18.53,18.81,6779982
21-May-25,18.86,19.08,18.57,18.71,10523633
20-May-25,18.87,18.98,18.51,18.98,10323978
19-May-25,18.45,19.00,18.35,18.96,13956680
16-May-25,18.70,18.81,18.30,18.43,17041282
15-May-25,18.54,18.98,18.37,18.70,18908617
14-May-25,19.48,19.51,19.21,19.42,5086829
13-May-25,19.40,19.86,18.99,19.34,10798618
12-May-25,19.17,19.57,18.82,19.34,10875280
09-May-25,19.84,20.13,18.93,19.08,26696630
08-May-25,19.60,20.06,19.36,19.82,17386037
07-May-25,19.88,19.90,19.36,19.36,8024778
06-May-25,20.58,20.58,19.42,19.67,14944008
05-May-25,21.04,21.12,20.10,20.55,11742779
02-May-25,21.44,21.63,20.73,21.00,11116445
30-Apr-25,21.42,21.77,21.06,21.45,15594863

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TUPY3