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
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	-0,23%	-0,05	21,45	21,42	21,06	21,77	16M	4.011
29/04/2025	-4,27%	-0,96	21,50	22,31	21,34	22,48	18M	4.608
28/04/2025	-1,27%	-0,29	22,46	22,80	22,41	23,14	23M	8.297
25/04/2025	4,98%	1,08	22,75	21,67	21,49	23,22	38M	11.752
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	-	-	22,87	22,68	22,29	22,88	15M	4.380

Date,Open,High,Low,Close,Volume
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
29-Apr-25,22.31,22.48,21.34,21.50,17628633
28-Apr-25,22.80,23.14,22.41,22.46,23179659
25-Apr-25,21.67,23.22,21.49,22.75,38052690
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

*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