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
26/07/2024	0,88%	0,22	25,13	25,05	24,89	25,21	11M	2.256
25/07/2024	-1,93%	-0,49	24,91	25,45	24,78	25,49	11M	2.760
24/07/2024	-0,97%	-0,25	25,40	25,79	25,29	25,80	9M	2.285
23/07/2024	-1,23%	-0,32	25,65	26,17	25,65	26,19	11M	2.849
22/07/2024	1,29%	0,33	25,97	25,88	25,59	26,14	6M	1.384
19/07/2024	-0,58%	-0,15	25,64	26,50	25,49	26,50	10M	2.092
18/07/2024	-2,83%	-0,75	25,79	26,53	25,72	26,77	26M	3.714
17/07/2024	2,43%	0,63	26,54	25,72	25,72	26,80	23M	4.696
16/07/2024	1,05%	0,27	25,91	25,55	25,55	26,18	11M	2.669
15/07/2024	0,27%	0,07	25,64	25,57	25,38	25,76	11M	2.445
12/07/2024	1,23%	0,31	25,57	25,24	25,17	25,72	33M	3.917
11/07/2024	2,93%	0,72	25,26	24,58	24,58	25,32	11M	2.992
10/07/2024	-1,60%	-0,40	24,54	24,94	24,54	25,19	11M	2.946
09/07/2024	0,56%	0,14	24,94	24,69	24,57	25,19	12M	2.432
08/07/2024	-0,48%	-0,12	24,80	24,92	24,55	25,19	14M	2.595
05/07/2024	-0,91%	-0,23	24,92	25,00	24,52	25,15	11M	2.470
04/07/2024	3,16%	0,77	25,15	24,47	24,47	25,15	14M	2.977
03/07/2024	2,74%	0,65	24,38	23,81	23,79	24,59	14M	3.266
02/07/2024	1,50%	0,35	23,73	23,54	23,39	23,96	11M	2.739
01/07/2024	-1,06%	-0,25	23,38	23,75	23,21	23,78	14M	3.173
28/06/2024	-0,08%	-0,02	23,63	23,79	23,46	23,84	8M	1.579
27/06/2024	1,03%	0,24	23,65	23,50	23,32	23,71	11M	2.537
26/06/2024	-0,09%	-0,02	23,41	23,47	23,15	23,53	8M	1.781
25/06/2024	-0,13%	-0,03	23,43	23,48	23,30	23,84	8M	2.115
24/06/2024	6,54%	1,44	23,46	22,55	22,51	23,74	25M	4.120
21/06/2024	-0,72%	-0,16	22,02	22,11	21,87	22,21	9M	2.210
20/06/2024	-1,42%	-0,32	22,18	22,67	21,98	22,72	18M	3.064
19/06/2024	1,81%	0,40	22,50	22,10	21,91	22,50	11M	1.960
18/06/2024	3,76%	0,80	22,10	21,21	21,21	22,10	13M	2.326
17/06/2024	-0,79%	-0,17	21,30	21,47	21,24	21,61	11M	2.268
14/06/2024	0,05%	0,01	21,47	21,47	21,31	21,58	8M	1.962
13/06/2024	-1,11%	-0,24	21,46	21,70	21,36	21,70	11M	2.704
12/06/2024	-0,50%	-0,11	21,70	21,90	21,56	22,02	15M	3.036
11/06/2024	0,00%	0,00	21,81	21,80	21,80	22,07	9M	2.153
10/06/2024	-3,58%	-0,81	21,81	22,50	21,80	22,55	31M	6.228
07/06/2024	-0,83%	-0,19	22,62	22,77	22,43	22,80	12M	2.686
06/06/2024	0,09%	0,02	22,81	22,80	22,54	22,89	18M	4.810
05/06/2024	-1,47%	-0,34	22,79	23,08	22,73	23,16	21M	5.358
04/06/2024	-0,94%	-0,22	23,13	23,42	23,10	23,42	12M	3.484
03/06/2024	0,86%	0,20	23,35	23,20	23,04	23,61	14M	3.589
31/05/2024	-0,22%	-0,05	23,15	23,05	22,81	23,35	20M	4.644
29/05/2024	-0,34%	-0,08	23,20	23,30	23,01	23,40	11M	2.418
28/05/2024	-0,26%	-0,06	23,28	23,48	23,23	23,60	14M	3.159
27/05/2024	-0,38%	-0,09	23,34	23,49	23,28	23,49	4M	1.167
24/05/2024	-0,30%	-0,07	23,43	23,53	23,28	23,59	10M	2.551
23/05/2024	-0,25%	-0,06	23,50	23,58	23,33	23,73	9M	2.504
22/05/2024	-0,80%	-0,19	23,56	23,75	23,41	23,78	20M	4.633
21/05/2024	-0,92%	-0,22	23,75	23,92	23,56	24,02	20M	4.474
20/05/2024	-1,40%	-0,34	23,97	24,20	23,86	24,31	22M	4.331
17/05/2024	0,41%	0,10	24,31	24,21	24,06	24,45	17M	3.361
16/05/2024	-0,29%	-0,07	24,21	24,29	24,14	24,64	25M	4.170
15/05/2024	-3,19%	-0,80	24,28	24,75	24,16	25,07	37M	8.009
14/05/2024	0,16%	0,04	25,08	25,15	24,84	25,20	13M	3.395
13/05/2024	-0,56%	-0,14	25,04	25,22	24,85	25,22	11M	2.332
10/05/2024	-0,12%	-0,03	25,18	25,27	24,99	25,42	15M	3.462
09/05/2024	-0,40%	-0,10	25,21	25,15	24,79	25,32	19M	3.993
08/05/2024	-0,32%	-0,08	25,31	25,25	25,00	25,51	15M	3.470
07/05/2024	-2,46%	-0,64	25,39	26,04	25,01	26,05	25M	4.103
06/05/2024	-2,18%	-0,58	26,03	26,41	26,03	26,69	8M	1.766
03/05/2024	1,49%	0,39	26,61	26,36	26,25	26,81	20M	3.026
02/05/2024	0,73%	0,19	26,22	26,05	25,89	26,43	11M	1.773
30/04/2024	-1,33%	-0,35	26,03	26,45	25,89	26,52	21M	3.320
29/04/2024	0,23%	0,06	26,38	26,46	26,17	26,75	8M	1.522
26/04/2024	0,30%	0,08	26,32	26,21	26,21	26,56	10M	1.882
25/04/2024	-0,87%	-0,23	26,24	26,39	25,74	26,52	20M	3.655
24/04/2024	-0,86%	-0,23	26,47	26,70	26,47	26,95	13M	2.707
23/04/2024	0,07%	0,02	26,70	26,68	26,14	26,74	10M	1.721
22/04/2024	-0,93%	-0,25	26,68	26,90	26,64	26,99	8M	1.793
19/04/2024	-0,59%	-0,16	26,93	26,99	26,71	27,21	16M	2.890
18/04/2024	0,33%	0,09	27,09	27,00	26,68	27,47	20M	3.708
17/04/2024	0,37%	0,10	27,00	26,91	26,83	27,46	15M	3.209
16/04/2024	-0,92%	-0,25	26,90	26,90	26,37	27,16	18M	4.045
15/04/2024	-1,06%	-0,29	27,15	27,30	27,05	27,43	28M	3.979
12/04/2024	-3,82%	-1,09	27,44	28,50	27,33	28,50	18M	3.600
11/04/2024	0,42%	0,12	28,53	28,40	28,15	28,74	9M	1.819
10/04/2024	-2,20%	-0,64	28,41	28,91	28,03	28,97	17M	2.950
09/04/2024	0,59%	0,17	29,05	28,88	28,74	29,23	8M	1.804
08/04/2024	2,01%	0,57	28,88	28,31	28,30	29,02	11M	2.525
05/04/2024	0,21%	0,06	28,31	28,11	28,00	28,68	21M	4.314
04/04/2024	1,77%	0,49	28,25	27,76	27,63	28,80	27M	4.004
03/04/2024	0,25%	0,07	27,76	27,59	27,16	28,08	15M	3.016
02/04/2024	0,14%	0,04	27,69	27,48	27,00	27,74	16M	3.155
01/04/2024	-0,65%	-0,18	27,65	27,79	27,52	28,09	16M	3.221
28/03/2024	1,20%	0,33	27,83	27,65	27,27	27,89	20M	3.692
27/03/2024	0,73%	0,20	27,50	27,39	26,95	27,56	13M	2.712
26/03/2024	0,52%	0,14	27,30	27,16	26,89	27,40	10M	2.311
25/03/2024	0,22%	0,06	27,16	27,19	27,00	27,39	12M	2.517
22/03/2024	-2,24%	-0,62	27,10	27,79	26,52	27,79	25M	3.942
21/03/2024	-0,96%	-0,27	27,72	28,07	27,49	28,40	22M	3.833
20/03/2024	1,71%	0,47	27,99	27,78	27,23	28,04	18M	3.088
19/03/2024	2,08%	0,56	27,52	26,96	26,96	27,67	14M	2.733
18/03/2024	0,56%	0,15	26,96	26,81	26,31	27,12	39M	3.037
15/03/2024	-1,61%	-0,44	26,81	27,35	26,75	27,37	7M	1.843
14/03/2024	-1,23%	-0,34	27,25	27,50	27,13	27,76	13M	3.430
13/03/2024	-0,65%	-0,18	27,59	27,76	27,56	27,93	13M	2.638
12/03/2024	-0,22%	-0,06	27,77	27,89	27,11	28,07	12M	3.062
11/03/2024	1,02%	0,28	27,83	27,56	27,40	27,92	16M	3.913
08/03/2024	0,33%	0,09	27,55	27,32	27,18	27,88	17M	3.718
07/03/2024	2,27%	0,61	27,46	26,87	26,68	27,46	17M	4.128
06/03/2024	2,21%	0,58	26,85	26,41	26,22	26,85	23M	4.798
05/03/2024	3,43%	0,87	26,27	25,41	25,40	26,35	18M	3.909
04/03/2024	-1,13%	-0,29	25,40	25,75	25,32	25,75	9M	2.254
01/03/2024	0,35%	0,09	25,69	25,68	25,32	25,91	16M	3.427
29/02/2024	-0,74%	-0,19	25,60	25,78	25,21	25,78	16M	2.474
28/02/2024	0,47%	0,12	25,79	25,60	25,21	25,84	17M	3.858
27/02/2024	3,93%	0,97	25,67	24,71	24,71	25,67	36M	4.873
26/02/2024	-0,64%	-0,16	24,70	24,91	24,50	24,91	17M	3.125
23/02/2024	-2,62%	-0,67	24,86	25,56	24,75	25,69	25M	4.425
22/02/2024	0,12%	0,03	25,53	25,50	25,28	25,70	13M	2.403
21/02/2024	-0,39%	-0,10	25,50	25,58	25,30	25,60	8M	1.817
20/02/2024	1,23%	0,31	25,60	25,20	25,17	25,60	13M	2.849
19/02/2024	0,12%	0,03	25,29	25,22	25,08	25,29	7M	1.488
16/02/2024	1,04%	0,26	25,26	25,09	24,89	25,28	7M	2.073
15/02/2024	0,36%	0,09	25,00	24,91	24,79	25,07	10M	2.479
14/02/2024	-0,36%	-0,09	24,91	25,10	24,75	25,24	8M	1.997
09/02/2024	-2,42%	-0,62	25,00	25,62	25,00	25,69	8M	1.938
08/02/2024	-1,50%	-0,39	25,62	26,01	25,31	26,01	10M	2.572
07/02/2024	2,12%	0,54	26,01	25,44	25,24	26,01	12M	2.758
06/02/2024	0,16%	0,04	25,47	25,48	25,24	25,66	14M	3.257
05/02/2024	0,12%	0,03	25,43	25,38	25,21	25,55	11M	2.845
02/02/2024	-2,08%	-0,54	25,40	26,04	25,39	26,20	17M	3.724
01/02/2024	-2,04%	-0,54	25,94	26,65	25,75	26,65	13M	3.042
31/01/2024	2,36%	0,61	26,48	25,88	25,86	26,70	17M	4.210
30/01/2024	-0,19%	-0,05	25,87	25,91	25,72	26,07	13M	2.978
29/01/2024	-0,35%	-0,09	25,92	26,01	25,78	26,02	10M	2.379
26/01/2024	-0,27%	-0,07	26,01	26,01	25,90	26,11	8M	1.844
25/01/2024	0,23%	0,06	26,08	26,03	25,87	26,15	9M	2.299
24/01/2024	0,00%	0,00	26,02	26,09	25,93	26,49	10M	2.405
23/01/2024	-0,15%	-0,04	26,02	25,84	25,84	26,17	10M	2.457
22/01/2024	-0,95%	-0,25	26,06	26,43	25,81	26,55	13M	2.644
19/01/2024	0,42%	0,11	26,31	26,20	26,00	26,52	11M	2.560
18/01/2024	-0,98%	-0,26	26,20	26,47	26,20	26,60	17M	3.604
17/01/2024	-0,38%	-0,10	26,46	26,57	26,30	26,66	8M	2.075
16/01/2024	-	-	26,56	26,34	26,19	26,79	19M	4.280

Date,Open,High,Low,Close,Volume
26-Jul-24,25.05,25.21,24.89,25.13,11329582
25-Jul-24,25.45,25.49,24.78,24.91,10757815
24-Jul-24,25.79,25.80,25.29,25.40,8999816
23-Jul-24,26.17,26.19,25.65,25.65,11325092
22-Jul-24,25.88,26.14,25.59,25.97,6331586
19-Jul-24,26.50,26.50,25.49,25.64,9871675
18-Jul-24,26.53,26.77,25.72,25.79,25852586
17-Jul-24,25.72,26.80,25.72,26.54,23178097
16-Jul-24,25.55,26.18,25.55,25.91,11300893
15-Jul-24,25.57,25.76,25.38,25.64,11330368
12-Jul-24,25.24,25.72,25.17,25.57,33378627
11-Jul-24,24.58,25.32,24.58,25.26,11270242
10-Jul-24,24.94,25.19,24.54,24.54,10991211
09-Jul-24,24.69,25.19,24.57,24.94,11673802
08-Jul-24,24.92,25.19,24.55,24.80,13585668
05-Jul-24,25.00,25.15,24.52,24.92,11057604
04-Jul-24,24.47,25.15,24.47,25.15,13896092
03-Jul-24,23.81,24.59,23.79,24.38,13984692
02-Jul-24,23.54,23.96,23.39,23.73,10798691
01-Jul-24,23.75,23.78,23.21,23.38,13829511
28-Jun-24,23.79,23.84,23.46,23.63,7824476
27-Jun-24,23.50,23.71,23.32,23.65,10654368
26-Jun-24,23.47,23.53,23.15,23.41,8023512
25-Jun-24,23.48,23.84,23.30,23.43,8350765
24-Jun-24,22.55,23.74,22.51,23.46,24750912
21-Jun-24,22.11,22.21,21.87,22.02,8719107
20-Jun-24,22.67,22.72,21.98,22.18,17745418
19-Jun-24,22.10,22.50,21.91,22.50,11472731
18-Jun-24,21.21,22.10,21.21,22.10,12505425
17-Jun-24,21.47,21.61,21.24,21.30,11015571
14-Jun-24,21.47,21.58,21.31,21.47,8412969
13-Jun-24,21.70,21.70,21.36,21.46,11171241
12-Jun-24,21.90,22.02,21.56,21.70,14587479
11-Jun-24,21.80,22.07,21.80,21.81,9234533
10-Jun-24,22.50,22.55,21.80,21.81,30626961
07-Jun-24,22.77,22.80,22.43,22.62,12450394
06-Jun-24,22.80,22.89,22.54,22.81,18082818
05-Jun-24,23.08,23.16,22.73,22.79,20813484
04-Jun-24,23.42,23.42,23.10,23.13,12238781
03-Jun-24,23.20,23.61,23.04,23.35,14035254
31-May-24,23.05,23.35,22.81,23.15,19770575
29-May-24,23.30,23.40,23.01,23.20,10652381
28-May-24,23.48,23.60,23.23,23.28,13585177
27-May-24,23.49,23.49,23.28,23.34,4453671
24-May-24,23.53,23.59,23.28,23.43,9908695
23-May-24,23.58,23.73,23.33,23.50,9468854
22-May-24,23.75,23.78,23.41,23.56,19829930
21-May-24,23.92,24.02,23.56,23.75,20418343
20-May-24,24.20,24.31,23.86,23.97,21882983
17-May-24,24.21,24.45,24.06,24.31,16649940
16-May-24,24.29,24.64,24.14,24.21,25085663
15-May-24,24.75,25.07,24.16,24.28,36585039
14-May-24,25.15,25.20,24.84,25.08,13406103
13-May-24,25.22,25.22,24.85,25.04,11068894
10-May-24,25.27,25.42,24.99,25.18,15230573
09-May-24,25.15,25.32,24.79,25.21,18979802
08-May-24,25.25,25.51,25.00,25.31,14838080
07-May-24,26.04,26.05,25.01,25.39,25322297
06-May-24,26.41,26.69,26.03,26.03,7960943
03-May-24,26.36,26.81,26.25,26.61,20024964
02-May-24,26.05,26.43,25.89,26.22,11023768
30-Apr-24,26.45,26.52,25.89,26.03,20931570
29-Apr-24,26.46,26.75,26.17,26.38,8154435
26-Apr-24,26.21,26.56,26.21,26.32,9676213
25-Apr-24,26.39,26.52,25.74,26.24,20098652
24-Apr-24,26.70,26.95,26.47,26.47,13323089
23-Apr-24,26.68,26.74,26.14,26.70,10314118
22-Apr-24,26.90,26.99,26.64,26.68,8340967
19-Apr-24,26.99,27.21,26.71,26.93,15791726
18-Apr-24,27.00,27.47,26.68,27.09,19674404
17-Apr-24,26.91,27.46,26.83,27.00,14731374
16-Apr-24,26.90,27.16,26.37,26.90,17966538
15-Apr-24,27.30,27.43,27.05,27.15,28242609
12-Apr-24,28.50,28.50,27.33,27.44,18061184
11-Apr-24,28.40,28.74,28.15,28.53,9153288
10-Apr-24,28.91,28.97,28.03,28.41,16955107
09-Apr-24,28.88,29.23,28.74,29.05,8199867
08-Apr-24,28.31,29.02,28.30,28.88,10746378
05-Apr-24,28.11,28.68,28.00,28.31,20604378
04-Apr-24,27.76,28.80,27.63,28.25,26918349
03-Apr-24,27.59,28.08,27.16,27.76,15363531
02-Apr-24,27.48,27.74,27.00,27.69,16239309
01-Apr-24,27.79,28.09,27.52,27.65,15838477
28-Mar-24,27.65,27.89,27.27,27.83,19680391
27-Mar-24,27.39,27.56,26.95,27.50,12642719
26-Mar-24,27.16,27.40,26.89,27.30,10495534
25-Mar-24,27.19,27.39,27.00,27.16,12073809
22-Mar-24,27.79,27.79,26.52,27.10,24767230
21-Mar-24,28.07,28.40,27.49,27.72,21519158
20-Mar-24,27.78,28.04,27.23,27.99,18100146
19-Mar-24,26.96,27.67,26.96,27.52,14001386
18-Mar-24,26.81,27.12,26.31,26.96,39475551
15-Mar-24,27.35,27.37,26.75,26.81,7169727
14-Mar-24,27.50,27.76,27.13,27.25,13415962
13-Mar-24,27.76,27.93,27.56,27.59,13201575
12-Mar-24,27.89,28.07,27.11,27.77,12415448
11-Mar-24,27.56,27.92,27.40,27.83,16137945
08-Mar-24,27.32,27.88,27.18,27.55,17442256
07-Mar-24,26.87,27.46,26.68,27.46,17338731
06-Mar-24,26.41,26.85,26.22,26.85,22761606
05-Mar-24,25.41,26.35,25.40,26.27,18217509
04-Mar-24,25.75,25.75,25.32,25.40,9451011
01-Mar-24,25.68,25.91,25.32,25.69,15633321
29-Feb-24,25.78,25.78,25.21,25.60,15935830
28-Feb-24,25.60,25.84,25.21,25.79,16555229
27-Feb-24,24.71,25.67,24.71,25.67,35573487
26-Feb-24,24.91,24.91,24.50,24.70,17181780
23-Feb-24,25.56,25.69,24.75,24.86,24911082
22-Feb-24,25.50,25.70,25.28,25.53,12644757
21-Feb-24,25.58,25.60,25.30,25.50,8286210
20-Feb-24,25.20,25.60,25.17,25.60,12537945
19-Feb-24,25.22,25.29,25.08,25.29,6538139
16-Feb-24,25.09,25.28,24.89,25.26,7219217
15-Feb-24,24.91,25.07,24.79,25.00,10166364
14-Feb-24,25.10,25.24,24.75,24.91,8127409
09-Feb-24,25.62,25.69,25.00,25.00,7836432
08-Feb-24,26.01,26.01,25.31,25.62,9555924
07-Feb-24,25.44,26.01,25.24,26.01,12287625
06-Feb-24,25.48,25.66,25.24,25.47,13769569
05-Feb-24,25.38,25.55,25.21,25.43,11060315
02-Feb-24,26.04,26.20,25.39,25.40,16638350
01-Feb-24,26.65,26.65,25.75,25.94,13101159
31-Jan-24,25.88,26.70,25.86,26.48,17130132
30-Jan-24,25.91,26.07,25.72,25.87,13473287
29-Jan-24,26.01,26.02,25.78,25.92,10457560
26-Jan-24,26.01,26.11,25.90,26.01,8259220
25-Jan-24,26.03,26.15,25.87,26.08,9183235
24-Jan-24,26.09,26.49,25.93,26.02,10481529
23-Jan-24,25.84,26.17,25.84,26.02,9979274
22-Jan-24,26.43,26.55,25.81,26.06,13180196
19-Jan-24,26.20,26.52,26.00,26.31,10589644
18-Jan-24,26.47,26.60,26.20,26.20,16969582
17-Jan-24,26.57,26.66,26.30,26.46,7830434
16-Jan-24,26.34,26.79,26.19,26.56,19481323

*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