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
24/04/2025	-3,86%	-0,87	21,67	22,60	21,58	22,69	45M	12.859
23/04/2025	-4,93%	-1,17	22,54	23,62	22,54	23,71	47M	12.399
22/04/2025	0,76%	0,18	23,71	23,50	23,11	24,71	45M	12.204
17/04/2025	4,58%	1,03	23,53	22,47	21,93	23,69	44M	7.637
16/04/2025	6,53%	1,38	22,50	20,91	20,80	22,50	32M	6.812
15/04/2025	5,07%	1,02	21,12	20,10	19,92	21,12	25M	6.019
14/04/2025	6,12%	1,16	20,10	19,11	18,96	20,32	28M	6.896

11/04/2025	4,99%	0,90	18,94	18,03	17,80	19,14	22M	5.811
10/04/2025	0,39%	0,07	18,04	18,02	17,68	18,11	17M	5.059
09/04/2025	2,39%	0,42	17,97	17,40	17,10	18,00	20M	7.405
08/04/2025	-0,11%	-0,02	17,55	17,47	17,16	17,72	18M	5.727
07/04/2025	0,40%	0,07	17,57	17,19	16,99	17,74	19M	6.595
04/04/2025	-2,99%	-0,54	17,50	17,89	17,22	17,89	26M	5.850
03/04/2025	0,22%	0,04	18,04	17,95	17,86	18,80	23M	6.040
02/04/2025	0,11%	0,02	18,00	17,98	17,69	18,19	13M	4.011
01/04/2025	-1,21%	-0,22	17,98	18,20	17,90	18,25	15M	3.677
31/03/2025	1,11%	0,20	18,20	17,81	17,66	18,35	23M	5.179
28/03/2025	-0,39%	-0,07	18,00	17,75	17,42	18,10	35M	8.438
27/03/2025	0,67%	0,12	18,07	18,28	17,90	18,38	15M	3.521
26/03/2025	-2,18%	-0,40	17,95	18,35	17,88	18,56	11M	2.733
25/03/2025	1,94%	0,35	18,35	18,14	18,08	18,53	11M	3.046
24/03/2025	-3,74%	-0,70	18,00	18,90	18,00	18,91	20M	4.239
21/03/2025	-3,16%	-0,61	18,70	19,30	18,70	19,49	14M	3.146
20/03/2025	-3,35%	-0,67	19,31	20,03	19,30	20,16	17M	3.802
19/03/2025	-0,70%	-0,14	19,98	19,85	19,33	20,13	29M	6.643
18/03/2025	-6,98%	-1,51	20,12	21,62	19,91	21,66	42M	7.406
17/03/2025	1,41%	0,30	21,63	21,34	21,27	21,74	9M	2.143
14/03/2025	1,72%	0,36	21,33	21,03	20,92	21,45	8M	2.352
13/03/2025	0,62%	0,13	20,97	20,81	20,74	21,09	6M	1.680
12/03/2025	0,19%	0,04	20,84	20,70	20,70	21,10	7M	2.353
11/03/2025	-2,44%	-0,52	20,80	21,26	20,68	21,34	5M	1.580
10/03/2025	0,05%	0,01	21,32	21,31	21,09	21,53	6M	2.191
07/03/2025	1,72%	0,36	21,31	20,99	20,73	21,48	11M	3.996
06/03/2025	1,45%	0,30	20,95	20,80	20,69	21,12	14M	4.908
05/03/2025	0,24%	0,05	20,65	20,50	20,50	20,99	8M	2.198
28/02/2025	-0,15%	-0,03	20,60	20,54	20,47	21,00	8M	2.584
27/02/2025	-0,72%	-0,15	20,63	20,72	20,53	21,04	11M	2.790
26/02/2025	0,05%	0,01	20,78	20,85	20,68	21,02	5M	1.773
25/02/2025	0,00%	0,00	20,77	20,79	20,66	20,94	6M	1.838
24/02/2025	-0,53%	-0,11	20,77	21,00	20,73	21,08	7M	2.025
21/02/2025	-1,56%	-0,33	20,88	21,31	20,77	21,34	9M	2.977
20/02/2025	0,62%	0,13	21,21	21,12	21,07	21,36	10M	3.029
19/02/2025	0,09%	0,02	21,08	20,95	20,81	21,18	9M	2.409
18/02/2025	-1,22%	-0,26	21,06	21,51	21,06	21,52	5M	1.652
17/02/2025	0,00%	0,00	21,32	21,40	21,26	21,70	8M	2.194
14/02/2025	3,29%	0,68	21,32	20,80	20,69	21,32	9M	1.867
13/02/2025	0,29%	0,06	20,64	20,56	20,26	20,64	7M	1.996
12/02/2025	-2,92%	-0,62	20,58	21,25	20,58	21,25	5M	1.396
11/02/2025	1,48%	0,31	21,20	21,01	20,89	21,36	5M	1.640
10/02/2025	1,16%	0,24	20,89	20,85	20,81	21,20	6M	1.595
07/02/2025	-1,90%	-0,40	20,65	21,05	20,65	21,20	5M	1.585
06/02/2025	0,77%	0,16	21,05	21,09	20,83	21,31	6M	2.015
05/02/2025	-1,51%	-0,32	20,89	21,19	20,74	21,25	8M	2.184
04/02/2025	-0,24%	-0,05	21,21	21,29	20,78	21,29	10M	2.769
03/02/2025	-0,56%	-0,12	21,26	20,99	20,82	21,34	12M	2.997
31/01/2025	-2,42%	-0,53	21,38	21,89	21,38	22,14	10M	2.139
30/01/2025	2,96%	0,63	21,91	21,25	21,25	22,17	17M	5.020
29/01/2025	-0,09%	-0,02	21,28	21,34	21,15	21,47	10M	2.938
28/01/2025	-2,61%	-0,57	21,30	21,98	21,27	21,98	11M	2.869
27/01/2025	0,83%	0,18	21,87	21,45	21,45	22,08	9M	2.185
24/01/2025	2,80%	0,59	21,69	21,20	21,14	21,69	11M	2.151
23/01/2025	-2,22%	-0,48	21,10	21,59	21,00	21,60	19M	5.461
22/01/2025	0,23%	0,05	21,58	21,50	21,13	21,58	13M	4.117
21/01/2025	-1,15%	-0,25	21,53	21,79	21,35	21,83	8M	2.266
20/01/2025	0,18%	0,04	21,78	21,73	21,52	21,91	6M	2.060
17/01/2025	-0,96%	-0,21	21,74	22,10	21,68	22,10	7M	1.592
16/01/2025	-0,77%	-0,17	21,95	22,12	21,70	22,12	7M	1.898
15/01/2025	4,34%	0,92	22,12	21,30	21,20	22,12	12M	2.968
14/01/2025	-0,38%	-0,08	21,20	21,50	20,95	21,50	6M	1.770
13/01/2025	0,00%	0,00	21,28	21,41	21,17	21,52	7M	2.123
10/01/2025	-1,85%	-0,40	21,28	21,77	21,11	21,77	6M	1.705
09/01/2025	-1,23%	-0,27	21,68	21,82	21,68	22,07	11M	2.038
08/01/2025	0,55%	0,12	21,95	21,83	21,65	22,02	10M	2.232
07/01/2025	0,83%	0,18	21,83	21,65	21,58	22,04	9M	1.969
06/01/2025	1,36%	0,29	21,65	21,84	21,11	21,84	16M	4.998
03/01/2025	-1,39%	-0,30	21,36	21,74	20,91	21,78	60M	5.560
02/01/2025	-9,37%	-2,24	21,66	22,67	21,55	22,67	26M	5.474
30/12/2024	3,02%	0,70	23,90	23,29	23,14	23,91	47M	7.504
27/12/2024	0,43%	0,10	23,20	23,21	23,01	23,31	47M	7.104
26/12/2024	1,81%	0,41	23,10	22,91	22,69	23,21	25M	6.489
23/12/2024	-1,13%	-0,26	22,69	22,94	22,55	22,94	18M	4.965
20/12/2024	0,88%	0,20	22,95	22,84	22,55	23,09	18M	4.134
19/12/2024	1,56%	0,35	22,75	22,40	22,35	22,80	15M	3.996
18/12/2024	-1,67%	-0,38	22,40	22,79	22,26	22,97	20M	4.558
17/12/2024	0,57%	0,13	22,78	22,75	22,27	22,89	16M	3.790
16/12/2024	-1,82%	-0,42	22,65	22,91	22,65	23,12	15M	3.751
13/12/2024	-0,52%	-0,12	23,07	23,19	22,95	23,28	19M	4.917
12/12/2024	-1,99%	-0,47	23,19	23,49	22,81	23,71	19M	5.116
11/12/2024	3,45%	0,79	23,66	22,86	22,83	23,77	16M	3.785
10/12/2024	2,14%	0,48	22,87	22,68	22,29	22,88	15M	4.380
09/12/2024	-0,04%	-0,01	22,39	22,64	22,06	22,73	18M	5.476
06/12/2024	2,94%	0,64	22,40	21,91	21,85	22,81	25M	6.867
05/12/2024	6,20%	1,27	21,76	21,40	21,40	21,96	51M	6.033
04/12/2024	1,44%	0,29	20,49	20,14	20,00	20,81	15M	4.668
03/12/2024	0,30%	0,06	20,20	20,05	19,94	20,38	24M	7.248
02/12/2024	-2,61%	-0,54	20,14	20,69	20,14	20,78	22M	6.410
29/11/2024	-3,68%	-0,79	20,68	21,00	20,22	21,00	23M	7.165
28/11/2024	0,19%	0,04	21,47	21,42	20,82	21,47	15M	3.543
27/11/2024	-2,77%	-0,61	21,43	22,10	21,43	22,12	22M	5.161
26/11/2024	-0,23%	-0,05	22,04	22,07	21,87	22,34	13M	3.010
25/11/2024	1,75%	0,38	22,09	21,42	21,42	22,34	13M	3.101
22/11/2024	0,79%	0,17	21,71	21,60	21,43	21,81	8M	2.099
21/11/2024	-1,64%	-0,36	21,54	21,90	21,52	21,90	12M	3.124
19/11/2024	0,09%	0,02	21,90	21,85	21,65	22,06	17M	4.377
18/11/2024	-1,93%	-0,43	21,88	22,31	21,75	22,56	23M	5.422
14/11/2024	-7,43%	-1,79	22,31	23,04	21,97	23,14	59M	12.181
13/11/2024	-0,37%	-0,09	24,10	24,38	23,66	24,41	13M	3.618
12/11/2024	1,43%	0,34	24,19	24,23	23,86	24,28	13M	3.037
11/11/2024	0,76%	0,18	23,85	23,86	23,51	23,90	8M	1.829
08/11/2024	-0,75%	-0,18	23,67	23,80	23,40	23,86	11M	2.774
07/11/2024	1,32%	0,31	23,85	23,55	23,51	24,78	30M	6.320
06/11/2024	-0,04%	-0,01	23,54	23,31	23,15	23,62	23M	3.461
05/11/2024	0,00%	0,00	23,55	23,65	23,20	23,68	13M	3.484
04/11/2024	1,90%	0,44	23,55	23,19	23,19	23,69	15M	3.559
01/11/2024	-1,03%	-0,24	23,11	23,30	23,03	23,40	21M	4.114
31/10/2024	-0,43%	-0,10	23,35	23,42	23,25	23,66	18M	2.775
30/10/2024	0,86%	0,20	23,45	23,25	23,25	23,68	6M	1.883
29/10/2024	-0,43%	-0,10	23,25	23,67	23,19	23,67	17M	3.679
28/10/2024	0,43%	0,10	23,35	23,36	23,30	23,58	9M	2.363
25/10/2024	-0,34%	-0,08	23,25	23,33	23,10	23,42	9M	2.317
24/10/2024	0,04%	0,01	23,33	23,44	23,13	23,57	18M	3.706
23/10/2024	0,47%	0,11	23,32	23,10	22,95	23,39	13M	2.519
22/10/2024	-0,30%	-0,07	23,21	23,36	23,10	23,41	20M	3.138
21/10/2024	0,22%	0,05	23,28	23,24	23,24	23,58	8M	2.476
18/10/2024	-2,15%	-0,51	23,23	23,80	23,23	24,02	15M	3.436
17/10/2024	-2,18%	-0,53	23,74	24,15	23,64	24,15	15M	3.174
16/10/2024	1,59%	0,38	24,27	24,06	23,71	24,42	23M	4.751
15/10/2024	-1,32%	-0,32	23,89	24,35	23,86	24,55	25M	4.705
14/10/2024	-0,37%	-0,09	24,21	24,39	24,06	24,45	11M	2.843
11/10/2024	-1,18%	-0,29	24,30	24,56	24,22	24,57	11M	2.691
10/10/2024	0,45%	0,11	24,59	24,41	24,26	24,59	7M	1.711
09/10/2024	-1,73%	-0,43	24,48	24,90	24,47	24,90	9M	1.857
08/10/2024	-0,88%	-0,22	24,91	25,15	24,91	25,22	12M	2.488
07/10/2024	-	-	25,13	25,29	25,00	25,44	8M	1.932

Date,Open,High,Low,Close,Volume
24-Apr-25,22.60,22.69,21.58,21.67,45244004
23-Apr-25,23.62,23.71,22.54,22.54,47170016
22-Apr-25,23.50,24.71,23.11,23.71,45348633
17-Apr-25,22.47,23.69,21.93,23.53,43990250
16-Apr-25,20.91,22.50,20.80,22.50,31579551
15-Apr-25,20.10,21.12,19.92,21.12,25091312
14-Apr-25,19.11,20.32,18.96,20.10,28350756
11-Apr-25,18.03,19.14,17.80,18.94,21503721
10-Apr-25,18.02,18.11,17.68,18.04,17165079
09-Apr-25,17.40,18.00,17.10,17.97,20044543
08-Apr-25,17.47,17.72,17.16,17.55,17790293
07-Apr-25,17.19,17.74,16.99,17.57,18544257
04-Apr-25,17.89,17.89,17.22,17.50,25793076
03-Apr-25,17.95,18.80,17.86,18.04,22734354
02-Apr-25,17.98,18.19,17.69,18.00,13158735
01-Apr-25,18.20,18.25,17.90,17.98,14735256
31-Mar-25,17.81,18.35,17.66,18.20,23490769
28-Mar-25,17.75,18.10,17.42,18.00,35251163
27-Mar-25,18.28,18.38,17.90,18.07,14603209
26-Mar-25,18.35,18.56,17.88,17.95,11198607
25-Mar-25,18.14,18.53,18.08,18.35,11216021
24-Mar-25,18.90,18.91,18.00,18.00,19517443
21-Mar-25,19.30,19.49,18.70,18.70,13787603
20-Mar-25,20.03,20.16,19.30,19.31,17001663
19-Mar-25,19.85,20.13,19.33,19.98,29260077
18-Mar-25,21.62,21.66,19.91,20.12,42138053
17-Mar-25,21.34,21.74,21.27,21.63,8913794
14-Mar-25,21.03,21.45,20.92,21.33,8125497
13-Mar-25,20.81,21.09,20.74,20.97,6068684
12-Mar-25,20.70,21.10,20.70,20.84,7467979
11-Mar-25,21.26,21.34,20.68,20.80,4968678
10-Mar-25,21.31,21.53,21.09,21.32,6139713
07-Mar-25,20.99,21.48,20.73,21.31,11357717
06-Mar-25,20.80,21.12,20.69,20.95,13615359
05-Mar-25,20.50,20.99,20.50,20.65,8210885
28-Feb-25,20.54,21.00,20.47,20.60,8170801
27-Feb-25,20.72,21.04,20.53,20.63,10605266
26-Feb-25,20.85,21.02,20.68,20.78,5415836
25-Feb-25,20.79,20.94,20.66,20.77,6314118
24-Feb-25,21.00,21.08,20.73,20.77,7385374
21-Feb-25,21.31,21.34,20.77,20.88,8718576
20-Feb-25,21.12,21.36,21.07,21.21,9686148
19-Feb-25,20.95,21.18,20.81,21.08,9147180
18-Feb-25,21.51,21.52,21.06,21.06,5245636
17-Feb-25,21.40,21.70,21.26,21.32,8282080
14-Feb-25,20.80,21.32,20.69,21.32,8524592
13-Feb-25,20.56,20.64,20.26,20.64,6628212
12-Feb-25,21.25,21.25,20.58,20.58,4609826
11-Feb-25,21.01,21.36,20.89,21.20,5495148
10-Feb-25,20.85,21.20,20.81,20.89,5582539
07-Feb-25,21.05,21.20,20.65,20.65,4808614
06-Feb-25,21.09,21.31,20.83,21.05,6272457
05-Feb-25,21.19,21.25,20.74,20.89,7617624
04-Feb-25,21.29,21.29,20.78,21.21,10132171
03-Feb-25,20.99,21.34,20.82,21.26,11526803
31-Jan-25,21.89,22.14,21.38,21.38,10289367
30-Jan-25,21.25,22.17,21.25,21.91,17083936
29-Jan-25,21.34,21.47,21.15,21.28,9745742
28-Jan-25,21.98,21.98,21.27,21.30,10639251
27-Jan-25,21.45,22.08,21.45,21.87,9475481
24-Jan-25,21.20,21.69,21.14,21.69,10845133
23-Jan-25,21.59,21.60,21.00,21.10,19034422
22-Jan-25,21.50,21.58,21.13,21.58,13063203
21-Jan-25,21.79,21.83,21.35,21.53,8197086
20-Jan-25,21.73,21.91,21.52,21.78,5558144
17-Jan-25,22.10,22.10,21.68,21.74,7213957
16-Jan-25,22.12,22.12,21.70,21.95,7353141
15-Jan-25,21.30,22.12,21.20,22.12,11751251
14-Jan-25,21.50,21.50,20.95,21.20,5923087
13-Jan-25,21.41,21.52,21.17,21.28,6945089
10-Jan-25,21.77,21.77,21.11,21.28,5710878
09-Jan-25,21.82,22.07,21.68,21.68,11425420
08-Jan-25,21.83,22.02,21.65,21.95,9861035
07-Jan-25,21.65,22.04,21.58,21.83,8826208
06-Jan-25,21.84,21.84,21.11,21.65,16453381
03-Jan-25,21.74,21.78,20.91,21.36,59608489
02-Jan-25,22.67,22.67,21.55,21.66,25760307
30-Dec-24,23.29,23.91,23.14,23.90,47022009
27-Dec-24,23.21,23.31,23.01,23.20,46835548
26-Dec-24,22.91,23.21,22.69,23.10,25377610
23-Dec-24,22.94,22.94,22.55,22.69,17746753
20-Dec-24,22.84,23.09,22.55,22.95,17983128
19-Dec-24,22.40,22.80,22.35,22.75,15446150
18-Dec-24,22.79,22.97,22.26,22.40,19942926
17-Dec-24,22.75,22.89,22.27,22.78,15946030
16-Dec-24,22.91,23.12,22.65,22.65,15471385
13-Dec-24,23.19,23.28,22.95,23.07,19193468
12-Dec-24,23.49,23.71,22.81,23.19,18702205
11-Dec-24,22.86,23.77,22.83,23.66,15945094
10-Dec-24,22.68,22.88,22.29,22.87,15082108
09-Dec-24,22.64,22.73,22.06,22.39,17967563
06-Dec-24,21.91,22.81,21.85,22.40,24771641
05-Dec-24,21.40,21.96,21.40,21.76,50958173
04-Dec-24,20.14,20.81,20.00,20.49,15097031
03-Dec-24,20.05,20.38,19.94,20.20,23729898
02-Dec-24,20.69,20.78,20.14,20.14,22104019
29-Nov-24,21.00,21.00,20.22,20.68,23095626
28-Nov-24,21.42,21.47,20.82,21.47,15023739
27-Nov-24,22.10,22.12,21.43,21.43,21975537
26-Nov-24,22.07,22.34,21.87,22.04,13314267
25-Nov-24,21.42,22.34,21.42,22.09,12643467
22-Nov-24,21.60,21.81,21.43,21.71,7787616
21-Nov-24,21.90,21.90,21.52,21.54,11653617
19-Nov-24,21.85,22.06,21.65,21.90,17413511
18-Nov-24,22.31,22.56,21.75,21.88,22788504
14-Nov-24,23.04,23.14,21.97,22.31,58959435
13-Nov-24,24.38,24.41,23.66,24.10,13449333
12-Nov-24,24.23,24.28,23.86,24.19,13456001
11-Nov-24,23.86,23.90,23.51,23.85,7615315
08-Nov-24,23.80,23.86,23.40,23.67,10765561
07-Nov-24,23.55,24.78,23.51,23.85,29689877
06-Nov-24,23.31,23.62,23.15,23.54,23037035
05-Nov-24,23.65,23.68,23.20,23.55,13022441
04-Nov-24,23.19,23.69,23.19,23.55,14930834
01-Nov-24,23.30,23.40,23.03,23.11,20854229
31-Oct-24,23.42,23.66,23.25,23.35,17780051
30-Oct-24,23.25,23.68,23.25,23.45,6353243
29-Oct-24,23.67,23.67,23.19,23.25,16726459
28-Oct-24,23.36,23.58,23.30,23.35,9252272
25-Oct-24,23.33,23.42,23.10,23.25,9118804
24-Oct-24,23.44,23.57,23.13,23.33,18418660
23-Oct-24,23.10,23.39,22.95,23.32,13163070
22-Oct-24,23.36,23.41,23.10,23.21,19592474
21-Oct-24,23.24,23.58,23.24,23.28,8105366
18-Oct-24,23.80,24.02,23.23,23.23,14694451
17-Oct-24,24.15,24.15,23.64,23.74,15254756
16-Oct-24,24.06,24.42,23.71,24.27,22895137
15-Oct-24,24.35,24.55,23.86,23.89,24678957
14-Oct-24,24.39,24.45,24.06,24.21,10803176
11-Oct-24,24.56,24.57,24.22,24.30,10803142
10-Oct-24,24.41,24.59,24.26,24.59,7178722
09-Oct-24,24.90,24.90,24.47,24.48,9234801
08-Oct-24,25.15,25.22,24.91,24.91,11505602
07-Oct-24,25.29,25.44,25.00,25.13,8165684

*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