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
10/08/2020	-0,85%	-0,15	17,43	17,73	17,27	17,73	13M	3.630
07/08/2020	-1,95%	-0,35	17,58	17,92	17,48	18,05	13M	3.395
06/08/2020	2,75%	0,48	17,93	17,50	17,40	17,98	19M	5.486
05/08/2020	0,11%	0,02	17,45	17,75	17,08	17,75	20M	5.312
04/08/2020	-1,08%	-0,19	17,43	17,54	17,06	17,64	17M	4.930
03/08/2020	-3,19%	-0,58	17,62	18,36	17,61	18,36	22M	6.210
31/07/2020	-1,46%	-0,27	18,20	18,50	17,88	18,51	24M	6.221
30/07/2020	0,54%	0,10	18,47	18,22	18,12	18,50	11M	2.697
29/07/2020	-0,76%	-0,14	18,37	18,52	18,23	18,53	10M	2.719
28/07/2020	-1,33%	-0,25	18,51	18,76	18,24	18,86	17M	4.664
27/07/2020	3,76%	0,68	18,76	18,11	18,00	19,04	24M	5.174

24/07/2020	0,39%	0,07	18,08	18,00	17,37	18,17	24M	4.906
23/07/2020	-0,61%	-0,11	18,01	18,15	18,01	18,79	45M	5.975
22/07/2020	-0,44%	-0,08	18,12	18,39	17,82	18,39	19M	3.989
21/07/2020	-0,44%	-0,08	18,20	18,38	17,96	18,49	13M	3.080
20/07/2020	-0,49%	-0,09	18,28	18,30	18,02	18,57	24M	5.462
17/07/2020	-0,33%	-0,06	18,37	18,42	18,11	18,46	17M	3.920
16/07/2020	-1,71%	-0,32	18,43	18,74	18,21	18,77	11M	3.067
15/07/2020	0,81%	0,15	18,75	18,77	18,52	18,90	16M	3.413
14/07/2020	-3,53%	-0,68	18,60	19,28	18,40	19,28	20M	4.592
13/07/2020	-0,57%	-0,11	19,28	19,55	19,07	19,82	13M	3.234
10/07/2020	1,52%	0,29	19,39	19,11	19,05	19,39	10M	2.646
09/07/2020	-2,20%	-0,43	19,10	19,60	19,10	19,99	11M	2.365
08/07/2020	2,09%	0,40	19,53	19,12	18,95	19,53	25M	4.088
07/07/2020	-1,70%	-0,33	19,13	19,42	19,06	19,46	13M	3.250
06/07/2020	0,93%	0,18	19,46	19,44	19,11	19,75	10M	2.087
03/07/2020	0,78%	0,15	19,28	19,01	18,81	19,34	9M	1.943
02/07/2020	-0,83%	-0,16	19,13	19,51	18,96	19,77	11M	2.277
01/07/2020	0,99%	0,19	19,29	19,13	18,79	19,49	15M	3.733
30/06/2020	-1,50%	-0,29	19,10	18,86	18,75	19,50	22M	4.633
29/06/2020	2,16%	0,41	19,39	19,24	18,73	19,39	12M	2.740
26/06/2020	-3,16%	-0,62	18,98	19,62	18,97	19,83	10M	2.409
25/06/2020	3,76%	0,71	19,60	18,92	18,82	19,60	10M	2.605
24/06/2020	-2,88%	-0,56	18,89	19,42	18,81	19,62	10M	2.703
23/06/2020	-1,87%	-0,37	19,45	20,05	19,36	20,28	16M	3.466
22/06/2020	3,72%	0,71	19,82	19,54	19,48	20,10	23M	4.797
19/06/2020	1,65%	0,31	19,11	19,03	18,71	19,99	23M	4.404
18/06/2020	-0,27%	-0,05	18,80	18,82	18,50	19,35	13M	2.714
17/06/2020	3,74%	0,68	18,85	18,40	18,17	19,00	18M	4.152
16/06/2020	-0,33%	-0,06	18,17	18,75	18,09	19,09	13M	3.015
15/06/2020	-2,25%	-0,42	18,23	18,00	17,70	18,55	19M	3.541
12/06/2020	-0,37%	-0,07	18,65	17,65	17,26	18,65	25M	5.068
10/06/2020	-1,37%	-0,26	18,72	19,14	18,19	19,34	23M	7.043
09/06/2020	-2,27%	-0,44	18,98	18,98	18,53	19,35	20M	4.972
08/06/2020	9,41%	1,67	19,42	17,80	17,71	19,42	23M	5.378
05/06/2020	3,02%	0,52	17,75	17,66	17,50	18,17	24M	5.281
04/06/2020	-0,35%	-0,06	17,23	17,29	16,70	17,65	18M	4.119
03/06/2020	2,86%	0,48	17,29	17,08	16,95	17,42	24M	5.637
02/06/2020	8,38%	1,30	16,81	15,64	15,57	17,45	43M	8.061
01/06/2020	2,24%	0,34	15,51	15,29	15,06	15,62	21M	5.907
29/05/2020	-3,19%	-0,50	15,17	15,68	15,02	15,95	16M	4.896
28/05/2020	-0,32%	-0,05	15,67	15,70	15,25	15,83	13M	3.643
27/05/2020	8,71%	1,26	15,72	14,71	14,50	15,98	22M	4.921
26/05/2020	-3,60%	-0,54	14,46	15,01	14,46	15,40	13M	3.328
25/05/2020	-1,32%	-0,20	15,00	15,35	14,84	15,84	12M	3.313
22/05/2020	0,60%	0,09	15,20	15,09	14,83	15,28	9M	2.980
21/05/2020	4,93%	0,71	15,11	14,59	14,30	15,11	11M	3.217
20/05/2020	3,67%	0,51	14,40	14,05	13,97	14,53	13M	4.455
19/05/2020	5,39%	0,71	13,89	13,18	13,03	13,95	16M	5.314
18/05/2020	1,38%	0,18	13,18	13,43	12,86	13,60	17M	5.203
15/05/2020	-4,97%	-0,68	13,00	13,65	13,00	13,88	10M	3.449
14/05/2020	2,63%	0,35	13,68	13,19	12,72	13,84	11M	4.115
13/05/2020	-0,67%	-0,09	13,33	13,37	12,83	13,53	9M	3.407
12/05/2020	-1,32%	-0,18	13,42	13,60	13,22	13,85	11M	4.403
11/05/2020	-6,91%	-1,01	13,60	14,76	13,60	14,76	15M	4.882
08/05/2020	0,41%	0,06	14,61	14,71	14,23	14,76	7M	2.393
07/05/2020	-1,62%	-0,24	14,55	14,90	14,41	15,07	10M	2.759
06/05/2020	2,78%	0,40	14,79	14,47	14,34	14,99	8M	2.511
05/05/2020	-1,51%	-0,22	14,39	14,97	14,36	15,20	7M	2.199
04/05/2020	-1,28%	-0,19	14,61	14,14	14,13	14,98	10M	3.207
30/04/2020	-5,37%	-0,84	14,80	15,69	14,80	15,70	17M	3.826
29/04/2020	3,78%	0,57	15,64	15,29	15,22	15,93	12M	3.259
28/04/2020	-0,53%	-0,08	15,07	15,58	14,84	16,15	20M	6.666
27/04/2020	2,71%	0,40	15,15	14,80	14,20	15,60	20M	6.118
24/04/2020	3,65%	0,52	14,75	14,00	13,06	14,75	19M	5.337
23/04/2020	-1,86%	-0,27	14,23	14,80	14,04	14,96	13M	4.678
22/04/2020	3,50%	0,49	14,50	14,04	13,94	14,50	16M	4.200
20/04/2020	-4,69%	-0,69	14,01	14,49	13,90	14,68	21M	6.686
17/04/2020	0,68%	0,10	14,70	15,07	14,42	15,46	15M	4.747
16/04/2020	0,55%	0,08	14,60	14,86	14,09	15,22	17M	5.199
15/04/2020	9,67%	1,28	14,52	12,95	12,64	14,80	20M	5.363
14/04/2020	2,24%	0,29	13,24	13,22	13,11	13,55	10M	3.597
13/04/2020	3,27%	0,41	12,95	12,55	12,16	13,00	10M	3.138
09/04/2020	-2,18%	-0,28	12,54	12,96	12,21	13,30	16M	5.905
08/04/2020	0,94%	0,12	12,82	12,88	12,70	13,32	16M	5.267
07/04/2020	7,26%	0,86	12,70	12,69	12,52	13,51	19M	7.011
06/04/2020	3,86%	0,44	11,84	12,00	11,66	12,58	11M	4.164
03/04/2020	-6,86%	-0,84	11,40	12,23	11,09	12,23	12M	4.635
02/04/2020	-4,75%	-0,61	12,24	13,21	12,01	13,21	12M	4.823
01/04/2020	-2,06%	-0,27	12,85	12,88	12,20	13,06	13M	6.034
31/03/2020	-1,28%	-0,17	13,12	13,29	12,75	13,60	11M	4.117
30/03/2020	1,53%	0,20	13,29	13,11	12,84	13,62	9M	3.373
27/03/2020	1,47%	0,19	13,09	12,85	12,15	13,32	10M	3.637
26/03/2020	8,31%	0,99	12,90	11,85	11,65	13,47	10M	3.866
25/03/2020	5,96%	0,67	11,91	11,35	11,35	12,89	12M	4.128
24/03/2020	2,74%	0,30	11,24	11,44	11,19	12,04	9M	3.847
23/03/2020	4,29%	0,45	10,94	10,49	10,23	11,59	10M	4.671
20/03/2020	-9,33%	-1,08	10,49	12,38	10,40	12,50	27M	9.456
19/03/2020	-3,34%	-0,40	11,57	11,20	10,47	11,88	14M	5.542
18/03/2020	-11,14%	-1,50	11,97	13,00	11,20	13,03	14M	4.905
17/03/2020	-6,78%	-0,98	13,47	14,92	13,47	14,92	17M	6.739
16/03/2020	-8,43%	-1,33	14,45	14,34	13,72	14,87	12M	4.503
13/03/2020	8,30%	1,21	15,78	17,00	14,34	17,13	17M	4.885
12/03/2020	-14,94%	-2,56	14,57	15,00	14,00	15,90	11M	3.754
11/03/2020	-6,75%	-1,24	17,13	18,14	16,23	18,32	28M	8.504
10/03/2020	3,49%	0,62	18,37	19,00	17,69	19,43	22M	6.310
09/03/2020	-11,38%	-2,28	17,75	18,97	17,19	18,97	24M	6.766
06/03/2020	-4,35%	-0,91	20,03	20,60	19,62	20,82	26M	7.741
05/03/2020	-5,68%	-1,26	20,94	22,20	20,68	22,44	14M	3.297
04/03/2020	2,78%	0,60	22,20	21,99	21,70	22,64	19M	4.645
03/03/2020	-1,86%	-0,41	21,60	22,25	21,49	22,65	12M	3.061
02/03/2020	0,55%	0,12	22,01	21,81	21,58	22,40	18M	5.788
28/02/2020	-1,17%	-0,26	21,89	22,01	21,07	22,23	19M	5.647
27/02/2020	-2,64%	-0,60	22,15	22,69	22,05	22,73	16M	4.133
26/02/2020	-7,18%	-1,76	22,75	23,50	22,38	23,60	15M	3.191
21/02/2020	-0,61%	-0,15	24,51	24,31	24,21	24,69	10M	2.588
20/02/2020	2,20%	0,53	24,66	24,10	24,08	24,76	11M	2.686
19/02/2020	1,51%	0,36	24,13	23,78	23,78	24,21	14M	3.746
18/02/2020	-1,94%	-0,47	23,77	24,20	23,52	24,40	17M	3.756
17/02/2020	2,36%	0,56	24,24	23,68	23,68	24,52	9M	2.212
14/02/2020	-0,08%	-0,02	23,68	23,86	23,35	23,94	16M	3.703
13/02/2020	-1,04%	-0,25	23,70	23,70	23,06	23,98	20M	4.035
12/02/2020	0,17%	0,04	23,95	23,93	23,93	24,53	18M	3.700
11/02/2020	0,59%	0,14	23,91	24,00	23,59	24,18	20M	4.644
10/02/2020	-5,64%	-1,42	23,77	25,01	23,71	25,11	33M	6.991
07/02/2020	-4,15%	-1,09	25,19	26,01	24,97	26,05	25M	5.074
06/02/2020	-0,45%	-0,12	26,28	26,50	25,42	26,50	19M	2.787
05/02/2020	1,89%	0,49	26,40	25,89	25,42	26,43	27M	4.743
04/02/2020	-0,35%	-0,09	25,91	26,11	25,73	26,36	9M	1.836
03/02/2020	4,46%	1,11	26,00	24,89	24,68	26,00	14M	2.933
31/01/2020	-3,41%	-0,88	24,89	25,70	24,86	25,70	11M	2.316
30/01/2020	-2,39%	-0,63	25,77	26,10	25,32	26,36	16M	4.278
29/01/2020	-0,23%	-0,06	26,40	26,48	26,27	27,00	11M	2.148
28/01/2020	-	-	26,46	26,26	26,26	26,72	9M	2.097

Date,Open,High,Low,Close,Volume
10-Aug-20,17.73,17.73,17.27,17.43,13044269
07-Aug-20,17.92,18.05,17.48,17.58,12617474
06-Aug-20,17.50,17.98,17.40,17.93,19083873
05-Aug-20,17.75,17.75,17.08,17.45,19708189
04-Aug-20,17.54,17.64,17.06,17.43,17161149
03-Aug-20,18.36,18.36,17.61,17.62,21981845
31-Jul-20,18.50,18.51,17.88,18.20,24021308
30-Jul-20,18.22,18.50,18.12,18.47,11295961
29-Jul-20,18.52,18.53,18.23,18.37,9757288
28-Jul-20,18.76,18.86,18.24,18.51,16507903
27-Jul-20,18.11,19.04,18.00,18.76,23887912
24-Jul-20,18.00,18.17,17.37,18.08,23908164
23-Jul-20,18.15,18.79,18.01,18.01,45128891
22-Jul-20,18.39,18.39,17.82,18.12,18992197
21-Jul-20,18.38,18.49,17.96,18.20,13260865
20-Jul-20,18.30,18.57,18.02,18.28,23598744
17-Jul-20,18.42,18.46,18.11,18.37,16891772
16-Jul-20,18.74,18.77,18.21,18.43,11104649
15-Jul-20,18.77,18.90,18.52,18.75,15802791
14-Jul-20,19.28,19.28,18.40,18.60,20137513
13-Jul-20,19.55,19.82,19.07,19.28,12803348
10-Jul-20,19.11,19.39,19.05,19.39,10347191
09-Jul-20,19.60,19.99,19.10,19.10,10783300
08-Jul-20,19.12,19.53,18.95,19.53,25293759
07-Jul-20,19.42,19.46,19.06,19.13,12500268
06-Jul-20,19.44,19.75,19.11,19.46,9511192
03-Jul-20,19.01,19.34,18.81,19.28,8974541
02-Jul-20,19.51,19.77,18.96,19.13,11481210
01-Jul-20,19.13,19.49,18.79,19.29,14556269
30-Jun-20,18.86,19.50,18.75,19.10,21675467
29-Jun-20,19.24,19.39,18.73,19.39,11753831
26-Jun-20,19.62,19.83,18.97,18.98,10103774
25-Jun-20,18.92,19.60,18.82,19.60,9868973
24-Jun-20,19.42,19.62,18.81,18.89,10476870
23-Jun-20,20.05,20.28,19.36,19.45,15999641
22-Jun-20,19.54,20.10,19.48,19.82,22594686
19-Jun-20,19.03,19.99,18.71,19.11,23151331
18-Jun-20,18.82,19.35,18.50,18.80,13411103
17-Jun-20,18.40,19.00,18.17,18.85,18094498
16-Jun-20,18.75,19.09,18.09,18.17,12740093
15-Jun-20,18.00,18.55,17.70,18.23,18627665
12-Jun-20,17.65,18.65,17.26,18.65,25263526
10-Jun-20,19.14,19.34,18.19,18.72,23062213
09-Jun-20,18.98,19.35,18.53,18.98,19835277
08-Jun-20,17.80,19.42,17.71,19.42,22644186
05-Jun-20,17.66,18.17,17.50,17.75,23700960
04-Jun-20,17.29,17.65,16.70,17.23,18333135
03-Jun-20,17.08,17.42,16.95,17.29,24316579
02-Jun-20,15.64,17.45,15.57,16.81,43063267
01-Jun-20,15.29,15.62,15.06,15.51,20759384
29-May-20,15.68,15.95,15.02,15.17,15647944
28-May-20,15.70,15.83,15.25,15.67,12709214
27-May-20,14.71,15.98,14.50,15.72,22053522
26-May-20,15.01,15.40,14.46,14.46,12817258
25-May-20,15.35,15.84,14.84,15.00,12084614
22-May-20,15.09,15.28,14.83,15.20,9024681
21-May-20,14.59,15.11,14.30,15.11,11489226
20-May-20,14.05,14.53,13.97,14.40,12650842
19-May-20,13.18,13.95,13.03,13.89,15979441
18-May-20,13.43,13.60,12.86,13.18,17071004
15-May-20,13.65,13.88,13.00,13.00,9670727
14-May-20,13.19,13.84,12.72,13.68,11052786
13-May-20,13.37,13.53,12.83,13.33,9225514
12-May-20,13.60,13.85,13.22,13.42,10557304
11-May-20,14.76,14.76,13.60,13.60,15161742
08-May-20,14.71,14.76,14.23,14.61,7455125
07-May-20,14.90,15.07,14.41,14.55,9634850
06-May-20,14.47,14.99,14.34,14.79,7989172
05-May-20,14.97,15.20,14.36,14.39,6864555
04-May-20,14.14,14.98,14.13,14.61,9601518
30-Apr-20,15.69,15.70,14.80,14.80,16519611
29-Apr-20,15.29,15.93,15.22,15.64,11761516
28-Apr-20,15.58,16.15,14.84,15.07,20007340
27-Apr-20,14.80,15.60,14.20,15.15,20382919
24-Apr-20,14.00,14.75,13.06,14.75,18720197
23-Apr-20,14.80,14.96,14.04,14.23,12695784
22-Apr-20,14.04,14.50,13.94,14.50,15602821
20-Apr-20,14.49,14.68,13.90,14.01,20825750
17-Apr-20,15.07,15.46,14.42,14.70,15415284
16-Apr-20,14.86,15.22,14.09,14.60,17328064
15-Apr-20,12.95,14.80,12.64,14.52,20370026
14-Apr-20,13.22,13.55,13.11,13.24,9851625
13-Apr-20,12.55,13.00,12.16,12.95,10402330
09-Apr-20,12.96,13.30,12.21,12.54,15800706
08-Apr-20,12.88,13.32,12.70,12.82,15782007
07-Apr-20,12.69,13.51,12.52,12.70,19338370
06-Apr-20,12.00,12.58,11.66,11.84,10865003
03-Apr-20,12.23,12.23,11.09,11.40,11681168
02-Apr-20,13.21,13.21,12.01,12.24,12241095
01-Apr-20,12.88,13.06,12.20,12.85,12649542
31-Mar-20,13.29,13.60,12.75,13.12,10501828
30-Mar-20,13.11,13.62,12.84,13.29,8747850
27-Mar-20,12.85,13.32,12.15,13.09,9755120
26-Mar-20,11.85,13.47,11.65,12.90,10023069
25-Mar-20,11.35,12.89,11.35,11.91,12344195
24-Mar-20,11.44,12.04,11.19,11.24,8672805
23-Mar-20,10.49,11.59,10.23,10.94,10199855
20-Mar-20,12.38,12.50,10.40,10.49,26583796
19-Mar-20,11.20,11.88,10.47,11.57,14073560
18-Mar-20,13.00,13.03,11.20,11.97,13621655
17-Mar-20,14.92,14.92,13.47,13.47,16570000
16-Mar-20,14.34,14.87,13.72,14.45,11971893
13-Mar-20,17.00,17.13,14.34,15.78,16854901
12-Mar-20,15.00,15.90,14.00,14.57,11247579
11-Mar-20,18.14,18.32,16.23,17.13,28243295
10-Mar-20,19.00,19.43,17.69,18.37,22322004
09-Mar-20,18.97,18.97,17.19,17.75,23785360
06-Mar-20,20.60,20.82,19.62,20.03,26290976
05-Mar-20,22.20,22.44,20.68,20.94,13981468
04-Mar-20,21.99,22.64,21.70,22.20,19312821
03-Mar-20,22.25,22.65,21.49,21.60,11910802
02-Mar-20,21.81,22.40,21.58,22.01,17589199
28-Feb-20,22.01,22.23,21.07,21.89,19112851
27-Feb-20,22.69,22.73,22.05,22.15,15884999
26-Feb-20,23.50,23.60,22.38,22.75,15395798
21-Feb-20,24.31,24.69,24.21,24.51,9918656
20-Feb-20,24.10,24.76,24.08,24.66,11186631
19-Feb-20,23.78,24.21,23.78,24.13,13671357
18-Feb-20,24.20,24.40,23.52,23.77,16648321
17-Feb-20,23.68,24.52,23.68,24.24,8839479
14-Feb-20,23.86,23.94,23.35,23.68,15878493
13-Feb-20,23.70,23.98,23.06,23.70,20406752
12-Feb-20,23.93,24.53,23.93,23.95,17576551
11-Feb-20,24.00,24.18,23.59,23.91,19693351
10-Feb-20,25.01,25.11,23.71,23.77,32508633
07-Feb-20,26.01,26.05,24.97,25.19,24968445
06-Feb-20,26.50,26.50,25.42,26.28,19227133
05-Feb-20,25.89,26.43,25.42,26.40,27344168
04-Feb-20,26.11,26.36,25.73,25.91,8535269
03-Feb-20,24.89,26.00,24.68,26.00,13702081
31-Jan-20,25.70,25.70,24.86,24.89,10973322
30-Jan-20,26.10,26.36,25.32,25.77,16024421
29-Jan-20,26.48,27.00,26.27,26.40,10725859
28-Jan-20,26.26,26.72,26.26,26.46,8817224

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TUPY3

cotações, gráficos e mais...