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
04/07/2022	-2,27%	-0,50	21,50	21,81	21,34	22,07	14M	2.782
01/07/2022	-1,03%	-0,23	22,00	22,40	21,75	22,45	11M	2.907
30/06/2022	-1,07%	-0,24	22,23	22,15	21,69	22,50	13M	2.690
29/06/2022	-1,40%	-0,32	22,47	22,86	22,13	23,05	12M	2.364
28/06/2022	2,75%	0,61	22,79	22,23	22,20	23,66	29M	5.914
27/06/2022	3,07%	0,66	22,18	21,54	21,38	22,26	14M	3.248
24/06/2022	0,09%	0,02	21,52	21,56	21,16	21,70	9M	2.155
23/06/2022	0,99%	0,21	21,50	21,35	21,12	21,66	10M	3.211
22/06/2022	0,42%	0,09	21,29	21,08	20,83	21,63	13M	3.388
21/06/2022	0,81%	0,17	21,20	21,10	20,90	21,32	11M	2.474
20/06/2022	-1,96%	-0,42	21,03	21,35	20,71	21,38	10M	2.726

17/06/2022	-1,38%	-0,30	21,45	21,29	20,91	21,65	16M	3.404
15/06/2022	2,69%	0,57	21,75	21,29	21,28	21,91	17M	3.791
14/06/2022	-5,11%	-1,14	21,18	22,32	20,94	22,34	22M	5.251
13/06/2022	-3,29%	-0,76	22,32	22,88	22,17	22,88	19M	5.780
10/06/2022	-2,16%	-0,51	23,08	23,30	23,06	23,50	15M	3.271
09/06/2022	0,68%	0,16	23,59	23,47	23,26	23,85	15M	3.821
08/06/2022	0,90%	0,21	23,43	23,08	22,78	23,52	23M	5.533
07/06/2022	-2,56%	-0,61	23,22	23,75	23,10	23,75	14M	3.410
06/06/2022	-2,26%	-0,55	23,83	24,44	23,51	24,47	18M	4.210
03/06/2022	0,08%	0,02	24,38	24,34	24,03	24,42	16M	3.837
02/06/2022	3,79%	0,89	24,36	23,74	23,33	24,46	39M	5.960
01/06/2022	1,60%	0,37	23,47	23,20	22,70	23,61	17M	4.646
31/05/2022	3,03%	0,68	23,10	22,50	22,35	23,17	20M	4.042
30/05/2022	-0,49%	-0,11	22,42	22,58	22,20	22,74	8M	2.149
27/05/2022	-0,97%	-0,22	22,53	22,78	22,17	22,84	15M	3.469
26/05/2022	0,49%	0,11	22,75	22,64	22,01	22,81	25M	5.873
25/05/2022	4,62%	1,00	22,64	21,61	21,38	22,73	21M	3.742
24/05/2022	-2,87%	-0,64	21,64	22,19	21,59	22,27	20M	3.619
23/05/2022	-0,18%	-0,04	22,28	22,37	22,21	22,68	15M	3.210
20/05/2022	0,81%	0,18	22,32	22,37	21,79	22,37	16M	3.206
19/05/2022	-0,05%	-0,01	22,14	22,16	21,75	22,46	17M	3.619
18/05/2022	-1,90%	-0,43	22,15	22,57	21,81	22,70	21M	4.372
17/05/2022	2,68%	0,59	22,58	22,15	21,80	22,84	32M	5.905
16/05/2022	-0,50%	-0,11	21,99	22,10	21,80	22,42	35M	7.157
13/05/2022	10,61%	2,12	22,10	20,80	20,05	22,33	69M	9.594
12/05/2022	3,04%	0,59	19,98	19,33	19,30	20,05	17M	4.219
11/05/2022	0,15%	0,03	19,39	19,41	19,16	19,89	22M	6.057
10/05/2022	-1,38%	-0,27	19,36	19,75	19,14	19,86	24M	5.399
09/05/2022	-4,38%	-0,90	19,63	20,29	19,58	20,48	23M	5.385
06/05/2022	-2,56%	-0,54	20,53	21,11	20,53	21,31	22M	5.293
05/05/2022	-0,43%	-0,09	21,07	21,03	20,50	21,38	45M	9.525
04/05/2022	2,77%	0,57	21,16	20,55	20,07	21,16	32M	6.515
03/05/2022	0,24%	0,05	20,59	20,55	20,26	20,81	31M	5.795
02/05/2022	0,39%	0,08	20,54	20,46	19,79	20,54	33M	6.625
29/04/2022	-1,06%	-0,22	20,46	20,75	20,41	20,85	31M	4.740
28/04/2022	1,72%	0,35	20,68	20,39	20,01	20,68	23M	6.219
27/04/2022	-0,15%	-0,03	20,33	20,54	19,78	20,62	27M	5.595
26/04/2022	1,80%	0,36	20,36	19,88	19,78	20,76	44M	9.976
25/04/2022	4,88%	0,93	20,00	18,93	18,73	20,05	40M	6.213
22/04/2022	0,79%	0,15	19,07	18,75	18,50	19,39	21M	3.622
20/04/2022	-0,94%	-0,18	18,92	19,11	18,81	19,35	16M	3.627
19/04/2022	5,06%	0,92	19,10	18,20	18,11	19,52	61M	11.815
18/04/2022	8,47%	1,42	18,18	17,25	17,25	18,33	47M	9.514
14/04/2022	-0,06%	-0,01	16,76	16,77	16,60	16,97	7M	2.215
13/04/2022	0,36%	0,06	16,77	16,86	16,64	16,98	4M	1.395
12/04/2022	-0,83%	-0,14	16,71	17,05	16,67	17,15	12M	3.130
11/04/2022	-1,00%	-0,17	16,85	16,94	16,77	17,16	9M	2.902
08/04/2022	-0,12%	-0,02	17,02	17,06	16,93	17,43	13M	3.381
07/04/2022	-0,64%	-0,11	17,04	17,15	16,89	17,20	21M	4.434
06/04/2022	-2,28%	-0,40	17,15	17,48	17,03	17,48	14M	4.125
05/04/2022	-2,28%	-0,41	17,55	17,97	17,55	18,14	17M	5.457
04/04/2022	1,47%	0,26	17,96	17,72	17,57	18,11	12M	3.031
01/04/2022	-0,84%	-0,15	17,70	17,93	17,40	18,06	24M	5.511
31/03/2022	-1,71%	-0,31	17,85	18,19	17,63	18,39	30M	6.873
30/03/2022	-6,97%	-1,36	18,16	19,20	17,73	19,20	59M	12.219
29/03/2022	5,57%	1,03	19,52	18,70	18,62	19,60	41M	8.011
28/03/2022	1,43%	0,26	18,49	18,39	18,10	18,69	16M	3.889
25/03/2022	0,83%	0,15	18,23	18,10	18,09	18,51	17M	4.948
24/03/2022	1,69%	0,30	18,08	17,88	17,83	18,30	10M	3.218
23/03/2022	-1,11%	-0,20	17,78	17,98	17,61	18,05	10M	2.733
22/03/2022	0,56%	0,10	17,98	18,02	17,85	18,20	7M	2.393
21/03/2022	-1,65%	-0,30	17,88	18,21	17,77	18,41	9M	2.982
18/03/2022	3,41%	0,60	18,18	17,57	17,57	18,25	15M	4.399
17/03/2022	1,33%	0,23	17,58	17,43	17,10	17,62	17M	5.122
16/03/2022	1,34%	0,23	17,35	17,26	17,07	17,43	11M	3.296
15/03/2022	0,41%	0,07	17,12	17,04	16,81	17,32	11M	3.816
14/03/2022	-0,35%	-0,06	17,05	17,16	17,03	17,47	10M	3.662
11/03/2022	-1,21%	-0,21	17,11	17,45	17,06	17,61	15M	4.842
10/03/2022	-0,92%	-0,16	17,32	17,50	17,22	17,54	23M	4.646
09/03/2022	0,63%	0,11	17,48	17,46	17,30	17,80	15M	4.868
08/03/2022	-1,31%	-0,23	17,37	17,67	17,26	17,80	18M	5.646
07/03/2022	-5,07%	-0,94	17,60	18,36	17,58	19,01	20M	5.267
04/03/2022	0,49%	0,09	18,54	18,35	18,16	18,64	15M	4.388
03/03/2022	0,00%	0,00	18,45	18,46	18,41	18,89	9M	2.670
02/03/2022	0,16%	0,03	18,45	18,30	18,20	18,99	14M	3.482
25/02/2022	-0,43%	-0,08	18,42	18,50	18,17	18,76	16M	4.416
24/02/2022	-1,33%	-0,25	18,50	18,30	17,90	18,73	13M	3.618
23/02/2022	1,46%	0,27	18,75	18,49	18,49	19,04	12M	3.692
22/02/2022	-1,12%	-0,21	18,48	18,79	18,42	19,05	13M	3.099
21/02/2022	-3,11%	-0,60	18,69	19,49	18,69	19,49	13M	2.818
18/02/2022	0,73%	0,14	19,29	19,24	19,16	19,56	10M	3.043
17/02/2022	-1,08%	-0,21	19,15	19,23	19,15	19,47	10M	2.552
16/02/2022	-1,27%	-0,25	19,36	19,55	19,22	19,95	15M	3.406
15/02/2022	1,66%	0,32	19,61	19,38	19,30	19,71	7M	1.752
14/02/2022	0,36%	0,07	19,29	19,27	19,05	19,45	6M	1.617
11/02/2022	-3,17%	-0,63	19,22	20,01	19,05	20,15	21M	4.451
10/02/2022	-0,20%	-0,04	19,85	19,91	19,81	20,41	17M	2.537
09/02/2022	-0,05%	-0,01	19,89	19,93	19,83	20,25	8M	1.939
08/02/2022	0,81%	0,16	19,90	19,70	19,54	20,04	10M	2.696
07/02/2022	0,66%	0,13	19,74	19,53	19,15	19,99	16M	3.289
04/02/2022	-1,06%	-0,21	19,61	19,78	19,27	19,86	12M	3.659
03/02/2022	-3,46%	-0,71	19,82	20,53	19,67	20,64	18M	4.848
02/02/2022	-0,73%	-0,15	20,53	20,68	20,30	20,81	11M	3.291
01/02/2022	-0,91%	-0,19	20,68	20,99	20,38	21,19	12M	3.155
31/01/2022	2,30%	0,47	20,87	20,48	20,30	21,08	12M	2.750
28/01/2022	1,09%	0,22	20,40	20,11	19,98	20,47	16M	3.097
27/01/2022	-0,39%	-0,08	20,18	20,41	19,94	20,54	14M	3.125
26/01/2022	0,80%	0,16	20,26	20,20	20,15	20,85	13M	3.863
25/01/2022	0,80%	0,16	20,10	19,91	19,61	20,23	11M	3.315
24/01/2022	-1,58%	-0,32	19,94	20,21	19,82	20,28	9M	2.373
21/01/2022	-1,94%	-0,40	20,26	20,69	20,26	20,74	12M	2.885
20/01/2022	1,67%	0,34	20,66	20,34	20,24	20,82	11M	2.861
19/01/2022	-1,55%	-0,32	20,32	20,72	20,32	20,88	13M	3.104
18/01/2022	1,83%	0,37	20,64	20,28	20,04	20,69	12M	3.140
17/01/2022	-0,78%	-0,16	20,27	20,43	20,27	20,62	7M	1.862
14/01/2022	-1,26%	-0,26	20,43	20,60	20,25	20,93	13M	3.280
13/01/2022	0,68%	0,14	20,69	20,50	20,39	20,79	7M	1.682
12/01/2022	3,68%	0,73	20,55	19,84	19,74	20,79	15M	3.806
11/01/2022	2,16%	0,42	19,82	19,40	19,25	19,82	13M	3.347
10/01/2022	0,31%	0,06	19,40	19,34	19,12	19,53	8M	2.195
07/01/2022	1,31%	0,25	19,34	18,98	18,96	19,60	9M	2.737
06/01/2022	0,47%	0,09	19,09	19,16	18,78	19,52	19M	5.249
05/01/2022	-5,94%	-1,20	19,00	20,27	18,98	20,27	14M	3.314
04/01/2022	-1,37%	-0,28	20,20	20,57	20,00	20,71	12M	2.843
03/01/2022	2,66%	0,53	20,48	20,11	20,05	20,81	10M	2.723
30/12/2021	-3,20%	-0,66	19,95	20,48	19,95	20,71	13M	2.052
29/12/2021	0,00%	0,00	20,61	20,60	20,57	20,91	8M	1.909
28/12/2021	0,78%	0,16	20,61	20,50	20,41	20,97	9M	2.623
27/12/2021	1,29%	0,26	20,45	20,19	20,09	20,50	5M	1.405
23/12/2021	0,50%	0,10	20,19	20,09	19,91	20,24	5M	1.286
22/12/2021	-1,42%	-0,29	20,09	20,50	19,91	20,50	9M	2.464
21/12/2021	-0,29%	-0,06	20,38	20,44	19,94	20,59	9M	2.106
20/12/2021	-	-	20,44	20,63	19,91	20,71	15M	3.530

Date,Open,High,Low,Close,Volume
04-Jul-22,21.81,22.07,21.34,21.50,14232585
01-Jul-22,22.40,22.45,21.75,22.00,11140666
30-Jun-22,22.15,22.50,21.69,22.23,12823288
29-Jun-22,22.86,23.05,22.13,22.47,11966860
28-Jun-22,22.23,23.66,22.20,22.79,29431669
27-Jun-22,21.54,22.26,21.38,22.18,13620592
24-Jun-22,21.56,21.70,21.16,21.52,8969831
23-Jun-22,21.35,21.66,21.12,21.50,10254678
22-Jun-22,21.08,21.63,20.83,21.29,12599184
21-Jun-22,21.10,21.32,20.90,21.20,11386615
20-Jun-22,21.35,21.38,20.71,21.03,10168914
17-Jun-22,21.29,21.65,20.91,21.45,15732636
15-Jun-22,21.29,21.91,21.28,21.75,16929905
14-Jun-22,22.32,22.34,20.94,21.18,21502876
13-Jun-22,22.88,22.88,22.17,22.32,19441807
10-Jun-22,23.30,23.50,23.06,23.08,14510204
09-Jun-22,23.47,23.85,23.26,23.59,15373420
08-Jun-22,23.08,23.52,22.78,23.43,22645495
07-Jun-22,23.75,23.75,23.10,23.22,13700779
06-Jun-22,24.44,24.47,23.51,23.83,18090408
03-Jun-22,24.34,24.42,24.03,24.38,16078977
02-Jun-22,23.74,24.46,23.33,24.36,39069432
01-Jun-22,23.20,23.61,22.70,23.47,16949918
31-May-22,22.50,23.17,22.35,23.10,19527651
30-May-22,22.58,22.74,22.20,22.42,7743439
27-May-22,22.78,22.84,22.17,22.53,14510721
26-May-22,22.64,22.81,22.01,22.75,24739131
25-May-22,21.61,22.73,21.38,22.64,20889132
24-May-22,22.19,22.27,21.59,21.64,19708616
23-May-22,22.37,22.68,22.21,22.28,14602548
20-May-22,22.37,22.37,21.79,22.32,16014993
19-May-22,22.16,22.46,21.75,22.14,16825080
18-May-22,22.57,22.70,21.81,22.15,20910474
17-May-22,22.15,22.84,21.80,22.58,32360349
16-May-22,22.10,22.42,21.80,21.99,34556559
13-May-22,20.80,22.33,20.05,22.10,68862553
12-May-22,19.33,20.05,19.30,19.98,17067047
11-May-22,19.41,19.89,19.16,19.39,21790957
10-May-22,19.75,19.86,19.14,19.36,23594080
09-May-22,20.29,20.48,19.58,19.63,23455426
06-May-22,21.11,21.31,20.53,20.53,22328375
05-May-22,21.03,21.38,20.50,21.07,44999652
04-May-22,20.55,21.16,20.07,21.16,32479215
03-May-22,20.55,20.81,20.26,20.59,30688307
02-May-22,20.46,20.54,19.79,20.54,33143966
29-Apr-22,20.75,20.85,20.41,20.46,31097142
28-Apr-22,20.39,20.68,20.01,20.68,23230313
27-Apr-22,20.54,20.62,19.78,20.33,27320195
26-Apr-22,19.88,20.76,19.78,20.36,43723350
25-Apr-22,18.93,20.05,18.73,20.00,40304663
22-Apr-22,18.75,19.39,18.50,19.07,21295728
20-Apr-22,19.11,19.35,18.81,18.92,16129103
19-Apr-22,18.20,19.52,18.11,19.10,60804083
18-Apr-22,17.25,18.33,17.25,18.18,46703412
14-Apr-22,16.77,16.97,16.60,16.76,6747636
13-Apr-22,16.86,16.98,16.64,16.77,4112441
12-Apr-22,17.05,17.15,16.67,16.71,11534044
11-Apr-22,16.94,17.16,16.77,16.85,8865930
08-Apr-22,17.06,17.43,16.93,17.02,12630135
07-Apr-22,17.15,17.20,16.89,17.04,20574528
06-Apr-22,17.48,17.48,17.03,17.15,14165922
05-Apr-22,17.97,18.14,17.55,17.55,17106511
04-Apr-22,17.72,18.11,17.57,17.96,12339883
01-Apr-22,17.93,18.06,17.40,17.70,23984848
31-Mar-22,18.19,18.39,17.63,17.85,29912397
30-Mar-22,19.20,19.20,17.73,18.16,58992874
29-Mar-22,18.70,19.60,18.62,19.52,40566111
28-Mar-22,18.39,18.69,18.10,18.49,15567781
25-Mar-22,18.10,18.51,18.09,18.23,16669924
24-Mar-22,17.88,18.30,17.83,18.08,10383972
23-Mar-22,17.98,18.05,17.61,17.78,9741636
22-Mar-22,18.02,18.20,17.85,17.98,7428224
21-Mar-22,18.21,18.41,17.77,17.88,8899141
18-Mar-22,17.57,18.25,17.57,18.18,15396925
17-Mar-22,17.43,17.62,17.10,17.58,17004407
16-Mar-22,17.26,17.43,17.07,17.35,11358346
15-Mar-22,17.04,17.32,16.81,17.12,11350835
14-Mar-22,17.16,17.47,17.03,17.05,9835185
11-Mar-22,17.45,17.61,17.06,17.11,14745483
10-Mar-22,17.50,17.54,17.22,17.32,23087597
09-Mar-22,17.46,17.80,17.30,17.48,14689054
08-Mar-22,17.67,17.80,17.26,17.37,17753397
07-Mar-22,18.36,19.01,17.58,17.60,19543119
04-Mar-22,18.35,18.64,18.16,18.54,14711708
03-Mar-22,18.46,18.89,18.41,18.45,9131685
02-Mar-22,18.30,18.99,18.20,18.45,14477195
25-Feb-22,18.50,18.76,18.17,18.42,16357882
24-Feb-22,18.30,18.73,17.90,18.50,12945902
23-Feb-22,18.49,19.04,18.49,18.75,12466544
22-Feb-22,18.79,19.05,18.42,18.48,13462428
21-Feb-22,19.49,19.49,18.69,18.69,13126740
18-Feb-22,19.24,19.56,19.16,19.29,9810529
17-Feb-22,19.23,19.47,19.15,19.15,9671548
16-Feb-22,19.55,19.95,19.22,19.36,14500502
15-Feb-22,19.38,19.71,19.30,19.61,7322826
14-Feb-22,19.27,19.45,19.05,19.29,6100353
11-Feb-22,20.01,20.15,19.05,19.22,21261743
10-Feb-22,19.91,20.41,19.81,19.85,16993946
09-Feb-22,19.93,20.25,19.83,19.89,8477224
08-Feb-22,19.70,20.04,19.54,19.90,10127912
07-Feb-22,19.53,19.99,19.15,19.74,16470995
04-Feb-22,19.78,19.86,19.27,19.61,11899310
03-Feb-22,20.53,20.64,19.67,19.82,18119936
02-Feb-22,20.68,20.81,20.30,20.53,11329986
01-Feb-22,20.99,21.19,20.38,20.68,12121328
31-Jan-22,20.48,21.08,20.30,20.87,12427008
28-Jan-22,20.11,20.47,19.98,20.40,16126488
27-Jan-22,20.41,20.54,19.94,20.18,14288354
26-Jan-22,20.20,20.85,20.15,20.26,12602742
25-Jan-22,19.91,20.23,19.61,20.10,11177977
24-Jan-22,20.21,20.28,19.82,19.94,8689487
21-Jan-22,20.69,20.74,20.26,20.26,11861918
20-Jan-22,20.34,20.82,20.24,20.66,10696654
19-Jan-22,20.72,20.88,20.32,20.32,12509949
18-Jan-22,20.28,20.69,20.04,20.64,12418600
17-Jan-22,20.43,20.62,20.27,20.27,6768233
14-Jan-22,20.60,20.93,20.25,20.43,12547315
13-Jan-22,20.50,20.79,20.39,20.69,7077726
12-Jan-22,19.84,20.79,19.74,20.55,14783830
11-Jan-22,19.40,19.82,19.25,19.82,12663163
10-Jan-22,19.34,19.53,19.12,19.40,7708237
07-Jan-22,18.98,19.60,18.96,19.34,9373119
06-Jan-22,19.16,19.52,18.78,19.09,19418649
05-Jan-22,20.27,20.27,18.98,19.00,14465427
04-Jan-22,20.57,20.71,20.00,20.20,12151169
03-Jan-22,20.11,20.81,20.05,20.48,10188406
30-Dec-21,20.48,20.71,19.95,19.95,13060464
29-Dec-21,20.60,20.91,20.57,20.61,7564195
28-Dec-21,20.50,20.97,20.41,20.61,8846951
27-Dec-21,20.19,20.50,20.09,20.45,4982468
23-Dec-21,20.09,20.24,19.91,20.19,5241430
22-Dec-21,20.50,20.50,19.91,20.09,9496020
21-Dec-21,20.44,20.59,19.94,20.38,8794052
20-Dec-21,20.63,20.71,19.91,20.44,15013060

*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