ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: TUPY3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-3,19%-0,5015,1715,6815,0215,9516M4.896
28/05/2020-0,32%-0,0515,6715,7015,2515,8313M3.643
27/05/20208,71%1,2615,7214,7114,5015,9822M4.921
26/05/2020-3,60%-0,5414,4615,0114,4615,4013M3.328
25/05/2020-1,32%-0,2015,0015,3514,8415,8412M3.313
22/05/20200,60%0,0915,2015,0914,8315,289M2.980
21/05/20204,93%0,7115,1114,5914,3015,1111M3.217
20/05/20203,67%0,5114,4014,0513,9714,5313M4.455
19/05/20205,39%0,7113,8913,1813,0313,9516M5.314
18/05/20201,38%0,1813,1813,4312,8613,6017M5.203
15/05/2020-4,97%-0,6813,0013,6513,0013,8810M3.449
14/05/20202,63%0,3513,6813,1912,7213,8411M4.115
13/05/2020-0,67%-0,0913,3313,3712,8313,539M3.407
12/05/2020-1,32%-0,1813,4213,6013,2213,8511M4.403
11/05/2020-6,91%-1,0113,6014,7613,6014,7615M4.882
08/05/20200,41%0,0614,6114,7114,2314,767M2.393
07/05/2020-1,62%-0,2414,5514,9014,4115,0710M2.759
06/05/20202,78%0,4014,7914,4714,3414,998M2.511
05/05/2020-1,51%-0,2214,3914,9714,3615,207M2.199
04/05/2020-1,28%-0,1914,6114,1414,1314,9810M3.207
30/04/2020-5,37%-0,8414,8015,6914,8015,7017M3.826
29/04/20203,78%0,5715,6415,2915,2215,9312M3.259
28/04/2020-0,53%-0,0815,0715,5814,8416,1520M6.666
27/04/20202,71%0,4015,1514,8014,2015,6020M6.118
24/04/20203,65%0,5214,7514,0013,0614,7519M5.337
23/04/2020-1,86%-0,2714,2314,8014,0414,9613M4.678
22/04/20203,50%0,4914,5014,0413,9414,5016M4.200
20/04/2020-4,69%-0,6914,0114,4913,9014,6821M6.686
17/04/20200,68%0,1014,7015,0714,4215,4615M4.747
16/04/20200,55%0,0814,6014,8614,0915,2217M5.199
15/04/20209,67%1,2814,5212,9512,6414,8020M5.363
14/04/20202,24%0,2913,2413,2213,1113,5510M3.597
13/04/20203,27%0,4112,9512,5512,1613,0010M3.138
09/04/2020-2,18%-0,2812,5412,9612,2113,3016M5.905
08/04/20200,94%0,1212,8212,8812,7013,3216M5.267
07/04/20207,26%0,8612,7012,6912,5213,5119M7.011
06/04/20203,86%0,4411,8412,0011,6612,5811M4.164
03/04/2020-6,86%-0,8411,4012,2311,0912,2312M4.635
02/04/2020-4,75%-0,6112,2413,2112,0113,2112M4.823
01/04/2020-2,06%-0,2712,8512,8812,2013,0613M6.034
31/03/2020-1,28%-0,1713,1213,2912,7513,6011M4.117
30/03/20201,53%0,2013,2913,1112,8413,629M3.373
27/03/20201,47%0,1913,0912,8512,1513,3210M3.637
26/03/20208,31%0,9912,9011,8511,6513,4710M3.866
25/03/20205,96%0,6711,9111,3511,3512,8912M4.128
24/03/20202,74%0,3011,2411,4411,1912,049M3.847
23/03/20204,29%0,4510,9410,4910,2311,5910M4.671
20/03/2020-9,33%-1,0810,4912,3810,4012,5027M9.456
19/03/2020-3,34%-0,4011,5711,2010,4711,8814M5.542
18/03/2020-11,14%-1,5011,9713,0011,2013,0314M4.905
17/03/2020-6,78%-0,9813,4714,9213,4714,9217M6.739
16/03/2020-8,43%-1,3314,4514,3413,7214,8712M4.503
13/03/20208,30%1,2115,7817,0014,3417,1317M4.885
12/03/2020-14,94%-2,5614,5715,0014,0015,9011M3.754
11/03/2020-6,75%-1,2417,1318,1416,2318,3228M8.504
10/03/20203,49%0,6218,3719,0017,6919,4322M6.310
09/03/2020-11,38%-2,2817,7518,9717,1918,9724M6.766
06/03/2020-4,35%-0,9120,0320,6019,6220,8226M7.741
05/03/2020-5,68%-1,2620,9422,2020,6822,4414M3.297
04/03/20202,78%0,6022,2021,9921,7022,6419M4.645
03/03/2020-1,86%-0,4121,6022,2521,4922,6512M3.061
02/03/20200,55%0,1222,0121,8121,5822,4018M5.788
28/02/2020-1,17%-0,2621,8922,0121,0722,2319M5.647
27/02/2020-2,64%-0,6022,1522,6922,0522,7316M4.133
26/02/2020-7,18%-1,7622,7523,5022,3823,6015M3.191
21/02/2020-0,61%-0,1524,5124,3124,2124,6910M2.588
20/02/20202,20%0,5324,6624,1024,0824,7611M2.686
19/02/20201,51%0,3624,1323,7823,7824,2114M3.746
18/02/2020-1,94%-0,4723,7724,2023,5224,4017M3.756
17/02/20202,36%0,5624,2423,6823,6824,529M2.212
14/02/2020-0,08%-0,0223,6823,8623,3523,9416M3.703
13/02/2020-1,04%-0,2523,7023,7023,0623,9820M4.035
12/02/20200,17%0,0423,9523,9323,9324,5318M3.700
11/02/20200,59%0,1423,9124,0023,5924,1820M4.644
10/02/2020-5,64%-1,4223,7725,0123,7125,1133M6.991
07/02/2020-4,15%-1,0925,1926,0124,9726,0525M5.074
06/02/2020-0,45%-0,1226,2826,5025,4226,5019M2.787
05/02/20201,89%0,4926,4025,8925,4226,4327M4.743
04/02/2020-0,35%-0,0925,9126,1125,7326,369M1.836
03/02/20204,46%1,1126,0024,8924,6826,0014M2.933
31/01/2020-3,41%-0,8824,8925,7024,8625,7011M2.316
30/01/2020-2,39%-0,6325,7726,1025,3226,3616M4.278
29/01/2020-0,23%-0,0626,4026,4826,2727,0011M2.148
28/01/20200,65%0,1726,4626,2626,2626,729M2.097
27/01/2020-0,98%-0,2626,2926,4025,8526,7914M2.832
24/01/20200,57%0,1526,5526,8026,4027,2616M3.147
23/01/2020-1,38%-0,3726,4026,8226,4027,3322M3.838
22/01/20201,48%0,3926,7726,3926,3926,8021M4.390
21/01/2020-0,19%-0,0526,3826,4826,0126,6517M4.316
20/01/20202,09%0,5426,4325,9525,5826,4317M3.753
17/01/2020-2,34%-0,6225,8926,5325,8826,5322M4.039
16/01/20200,30%0,0826,5126,4226,0126,6718M3.370
15/01/2020-1,27%-0,3426,4326,7526,4027,0313M2.452
14/01/20201,75%0,4626,7726,3126,2826,8910M1.839
13/01/20200,04%0,0126,3126,3026,0726,8016M3.341
10/01/20200,96%0,2526,3026,2525,6426,4016M3.423
09/01/20201,56%0,4026,0525,8425,6026,0512M2.797
08/01/20200,00%0,0025,6525,5525,4625,9015M3.229
07/01/20201,30%0,3325,6525,2825,2425,9418M3.399
06/01/2020-4,05%-1,0725,3226,5025,2526,5028M6.227
03/01/20204,10%1,0426,3924,9824,6026,3931M3.936
02/01/20200,20%0,0525,3525,3124,9625,4820M3.589
30/12/20191,89%0,4725,3025,0024,8525,4319M3.278
27/12/20190,53%0,1324,8324,8524,5625,0717M4.325
26/12/20191,48%0,3624,7024,4024,0624,8417M3.715
23/12/20191,84%0,4424,3424,4523,5224,4746M5.646
20/12/201912,68%2,6923,9023,1022,5024,4983M11.775
19/12/2019-0,52%-0,1121,2121,3621,0421,369M2.372
18/12/20192,45%0,5121,3220,8120,6121,3320M4.029
17/12/20195,47%1,0820,8119,7619,7620,8923M5.086
16/12/20191,34%0,2619,7319,5119,5119,9316M4.196
13/12/2019-1,91%-0,3819,4719,8319,3520,0019M4.971
12/12/20191,02%0,2019,8519,6619,6219,858M2.249
11/12/20191,39%0,2719,6519,4519,2119,689M2.185
10/12/2019-0,51%-0,1019,3819,5019,0419,509M2.529
09/12/20190,26%0,0519,4819,4319,3419,636M1.560
06/12/2019-0,36%-0,0719,4319,4619,3919,606M1.561
05/12/2019-0,76%-0,1519,5019,6019,4519,697M1.726
04/12/20191,13%0,2219,6519,4019,3519,7510M2.223
03/12/20192,37%0,4519,4318,9618,9219,5821M4.561
02/12/2019-3,65%-0,7218,9819,8418,8719,9126M5.532
29/11/2019-2,81%-0,5719,7020,2519,6120,2710M2.416
28/11/2019-0,10%-0,0220,2720,2920,1120,386M1.472
27/11/20190,20%0,0420,2920,1820,0720,4810M2.656
26/11/20191,25%0,2520,2520,0019,8920,4312M2.538
25/11/20190,55%0,1120,0019,9019,6520,1011M2.697
22/11/20191,02%0,2019,8919,7019,5619,934M1.231
21/11/2019-0,05%-0,0119,6919,7019,2719,8041M2.646
19/11/2019-0,20%-0,0419,7019,7519,6319,905M1.453
18/11/20190,20%0,0419,7419,7519,7119,987M2.105
14/11/2019-1,05%-0,2119,7019,9419,5719,947M2.523
13/11/20191,32%0,2619,9119,6919,4019,916M2.102
12/11/2019-2,63%-0,5319,6520,0519,4520,1313M2.919
11/11/2019--20,1819,7419,5220,2414M3.195


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br