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
01/12/2023	1,63%	0,42	26,12	25,80	25,65	26,14	9M	1.868
30/11/2023	-0,50%	-0,13	25,70	25,86	25,53	25,93	16M	2.989
29/11/2023	0,90%	0,23	25,83	25,61	25,53	26,13	9M	1.736
28/11/2023	1,83%	0,46	25,60	25,12	25,10	25,65	9M	1.809
27/11/2023	0,88%	0,22	25,14	24,86	24,86	25,28	8M	1.676
24/11/2023	-0,28%	-0,07	24,92	24,98	24,78	25,06	9M	2.113
23/11/2023	0,04%	0,01	24,99	25,00	24,84	25,20	10M	2.071
22/11/2023	-2,19%	-0,56	24,98	25,52	24,83	26,08	20M	3.986
21/11/2023	-3,40%	-0,90	25,54	26,21	25,31	26,38	17M	3.914
20/11/2023	-0,23%	-0,06	26,44	26,71	26,28	26,76	11M	2.536
17/11/2023	0,45%	0,12	26,50	26,39	25,91	26,50	12M	2.872

16/11/2023	0,04%	0,01	26,38	26,35	25,96	26,67	17M	3.440
14/11/2023	3,82%	0,97	26,37	25,58	25,33	26,37	18M	3.866
13/11/2023	-0,86%	-0,22	25,40	25,62	25,30	25,62	7M	2.203
10/11/2023	0,51%	0,13	25,62	25,67	25,48	25,85	6M	1.506
09/11/2023	0,16%	0,04	25,49	25,47	25,33	25,88	11M	2.355
08/11/2023	1,76%	0,44	25,45	25,10	24,65	25,45	15M	3.161
07/11/2023	1,67%	0,41	25,01	24,60	24,40	25,11	10M	2.676
06/11/2023	-1,76%	-0,44	24,60	24,96	24,37	25,29	12M	2.783
03/11/2023	3,81%	0,92	25,04	24,45	24,45	25,19	19M	4.517
01/11/2023	-1,11%	-0,27	24,12	24,40	23,86	24,40	20M	4.575
31/10/2023	-0,57%	-0,14	24,39	24,74	24,06	24,74	19M	3.650
30/10/2023	-1,53%	-0,38	24,53	25,00	24,30	25,16	13M	2.497
27/10/2023	-1,77%	-0,45	24,91	25,49	24,80	25,78	18M	3.208
26/10/2023	-0,28%	-0,07	25,36	25,22	25,17	25,76	17M	3.388
25/10/2023	0,08%	0,02	25,43	25,80	25,17	25,85	12M	2.488
24/10/2023	0,55%	0,14	25,41	25,58	25,04	25,71	11M	2.194
23/10/2023	1,45%	0,36	25,27	24,91	24,73	25,64	13M	2.788
20/10/2023	-0,16%	-0,04	24,91	24,99	24,75	25,19	15M	2.928
19/10/2023	-0,68%	-0,17	24,95	25,15	24,95	25,38	15M	2.694
18/10/2023	-1,30%	-0,33	25,12	25,44	24,99	25,48	22M	3.292
17/10/2023	-1,32%	-0,34	25,45	25,66	25,30	25,71	10M	2.365
16/10/2023	0,51%	0,13	25,79	25,85	25,54	26,07	8M	1.719
13/10/2023	-2,80%	-0,74	25,66	26,47	25,61	26,51	18M	3.407
11/10/2023	-1,64%	-0,44	26,40	26,65	26,35	27,03	14M	2.256
10/10/2023	3,03%	0,79	26,84	26,11	26,11	26,92	14M	2.389
09/10/2023	-0,34%	-0,09	26,05	26,07	25,31	26,19	20M	3.903
06/10/2023	-0,61%	-0,16	26,14	26,29	25,66	26,29	19M	2.627
05/10/2023	-0,75%	-0,20	26,30	26,50	25,92	26,70	14M	2.470
04/10/2023	0,04%	0,01	26,50	26,60	26,18	26,70	14M	3.041
03/10/2023	-2,32%	-0,63	26,49	27,05	26,46	27,23	15M	3.408
02/10/2023	-0,26%	-0,07	27,12	27,27	26,67	27,27	11M	2.200
29/09/2023	0,30%	0,08	27,19	27,31	26,86	27,80	15M	2.802
28/09/2023	1,61%	0,43	27,11	26,62	26,59	27,15	19M	3.058
27/09/2023	-0,82%	-0,22	26,68	26,95	26,17	27,29	15M	2.792
26/09/2023	-0,55%	-0,15	26,90	26,99	26,70	27,22	10M	2.327
25/09/2023	-1,74%	-0,48	27,05	27,51	26,45	27,51	19M	3.588
22/09/2023	0,00%	0,00	27,53	27,83	27,44	27,98	14M	2.575
21/09/2023	-2,89%	-0,82	27,53	28,20	27,40	28,37	21M	3.484
20/09/2023	1,61%	0,45	28,35	28,08	27,97	28,55	15M	2.652
19/09/2023	0,72%	0,20	27,90	27,84	27,60	28,15	10M	1.714
18/09/2023	-0,29%	-0,08	27,70	27,68	27,44	27,96	30M	2.048
15/09/2023	1,42%	0,39	27,78	27,54	27,36	27,78	14M	1.781
14/09/2023	0,22%	0,06	27,39	27,40	27,06	27,70	14M	2.710
13/09/2023	-0,36%	-0,10	27,33	27,47	27,30	27,73	13M	2.546
12/09/2023	3,55%	0,94	27,43	26,65	26,55	27,49	12M	2.070
11/09/2023	2,08%	0,54	26,49	25,96	25,95	26,54	10M	1.998
08/09/2023	-1,70%	-0,45	25,95	26,32	25,59	26,46	18M	2.683
06/09/2023	-0,71%	-0,19	26,40	26,81	26,28	26,94	15M	3.986
05/09/2023	-0,23%	-0,06	26,59	26,70	26,32	26,74	16M	3.607
04/09/2023	0,57%	0,15	26,65	26,58	26,23	26,73	14M	3.042
01/09/2023	2,12%	0,55	26,50	26,01	26,00	26,53	22M	3.455
31/08/2023	-1,59%	-0,42	25,95	26,56	25,75	26,56	25M	4.562
30/08/2023	-1,24%	-0,33	26,37	26,75	26,19	26,87	22M	4.391
29/08/2023	2,73%	0,71	26,70	26,21	25,75	26,70	31M	4.067
28/08/2023	-1,92%	-0,51	25,99	25,94	25,17	26,15	35M	4.829
25/08/2023	-1,12%	-0,30	26,50	26,71	26,38	26,84	13M	2.794
24/08/2023	-1,29%	-0,35	26,80	27,25	26,77	27,61	13M	2.768
23/08/2023	1,31%	0,35	27,15	26,80	26,59	27,25	19M	3.212
22/08/2023	1,71%	0,45	26,80	26,67	26,50	26,99	15M	3.010
21/08/2023	-0,75%	-0,20	26,35	26,69	26,03	26,69	16M	3.490
18/08/2023	0,04%	0,01	26,55	26,60	26,22	26,91	22M	4.270
17/08/2023	-2,93%	-0,80	26,54	27,15	26,03	27,31	32M	4.975
16/08/2023	2,09%	0,56	27,34	26,73	26,35	27,49	21M	4.467
15/08/2023	-4,73%	-1,33	26,78	27,76	26,05	27,76	47M	7.736
14/08/2023	1,44%	0,40	28,11	27,80	27,41	28,29	16M	3.966
11/08/2023	-0,68%	-0,19	27,71	27,86	27,19	27,86	17M	3.089
10/08/2023	0,61%	0,17	27,90	27,94	27,64	28,02	10M	1.945
09/08/2023	-0,86%	-0,24	27,73	27,96	27,51	28,01	13M	2.973
08/08/2023	-0,75%	-0,21	27,97	27,90	27,66	28,46	16M	2.723
07/08/2023	-1,50%	-0,43	28,18	28,73	27,86	28,89	14M	2.486
04/08/2023	2,03%	0,57	28,61	27,75	27,75	28,71	19M	4.153
03/08/2023	2,71%	0,74	28,04	27,37	27,37	28,08	20M	3.807
02/08/2023	1,11%	0,30	27,30	26,93	26,93	27,61	17M	3.988
01/08/2023	-0,63%	-0,17	27,00	27,15	26,84	27,39	23M	4.368
31/07/2023	1,34%	0,36	27,17	26,91	26,91	27,49	17M	3.191
28/07/2023	0,34%	0,09	26,81	26,71	26,63	27,08	10M	1.995
27/07/2023	0,72%	0,19	26,72	26,40	26,34	26,88	14M	2.734
26/07/2023	-1,30%	-0,35	26,53	26,82	26,47	26,92	13M	2.485
25/07/2023	2,71%	0,71	26,88	26,23	26,23	26,96	20M	4.670
24/07/2023	0,89%	0,23	26,17	25,94	25,94	26,43	10M	2.115
21/07/2023	0,70%	0,18	25,94	25,88	25,75	26,05	7M	1.352
20/07/2023	0,12%	0,03	25,76	25,98	25,71	25,99	10M	1.844
19/07/2023	-0,16%	-0,04	25,73	25,85	25,58	25,92	9M	2.226
18/07/2023	0,66%	0,17	25,77	25,55	25,44	25,97	6M	1.543
17/07/2023	0,71%	0,18	25,60	25,46	25,31	25,78	16M	2.101
14/07/2023	-1,28%	-0,33	25,42	25,76	25,23	25,83	13M	3.231
13/07/2023	-0,39%	-0,10	25,75	25,85	25,75	26,08	14M	2.185
12/07/2023	0,90%	0,23	25,85	25,93	25,45	25,97	29M	4.443
11/07/2023	-0,62%	-0,16	25,62	25,71	25,37	26,15	62M	5.655
10/07/2023	0,04%	0,01	25,78	25,78	25,60	26,00	24M	2.802
07/07/2023	1,10%	0,28	25,77	25,49	25,33	26,03	17M	3.694
06/07/2023	0,35%	0,09	25,49	25,39	25,30	25,75	11M	2.970
05/07/2023	-1,01%	-0,26	25,40	25,27	25,15	25,78	15M	3.526
04/07/2023	-0,93%	-0,24	25,66	25,87	25,64	25,95	11M	2.420
03/07/2023	-1,22%	-0,32	25,90	26,20	25,63	26,23	21M	3.975
30/06/2023	1,90%	0,49	26,22	25,82	25,76	26,35	26M	4.326
29/06/2023	0,94%	0,24	25,73	25,48	25,44	25,88	13M	2.594
28/06/2023	0,63%	0,16	25,49	25,39	25,23	25,56	8M	2.153
27/06/2023	-0,63%	-0,16	25,33	25,47	25,01	25,72	16M	4.646
26/06/2023	-1,96%	-0,51	25,49	26,03	25,27	26,03	20M	4.212
23/06/2023	-0,46%	-0,12	26,00	26,29	25,80	26,29	17M	4.729
22/06/2023	-1,28%	-0,34	26,12	26,29	25,71	26,29	16M	3.686
21/06/2023	0,42%	0,11	26,46	26,42	26,26	26,52	19M	3.328
20/06/2023	-0,23%	-0,06	26,35	26,34	26,25	26,49	30M	4.711
19/06/2023	0,27%	0,07	26,41	26,35	26,22	26,48	12M	2.470
16/06/2023	-0,15%	-0,04	26,34	26,37	26,18	26,60	42M	3.263
15/06/2023	-0,45%	-0,12	26,38	26,55	26,38	26,90	13M	3.001
14/06/2023	4,04%	1,03	26,50	25,50	25,39	26,69	20M	4.281
13/06/2023	-2,23%	-0,58	25,47	26,12	25,15	26,13	18M	4.145
12/06/2023	1,40%	0,36	26,05	25,80	25,54	26,18	16M	2.755
09/06/2023	-0,54%	-0,14	25,69	25,88	25,63	26,25	17M	3.863
07/06/2023	1,18%	0,30	25,83	25,53	25,22	26,02	27M	4.062
06/06/2023	1,63%	0,41	25,53	25,19	25,09	25,58	13M	2.370
05/06/2023	-0,20%	-0,05	25,12	25,18	24,73	25,44	10M	2.075
02/06/2023	-0,36%	-0,09	25,17	25,28	25,15	25,90	15M	3.181
01/06/2023	-0,79%	-0,20	25,26	25,61	25,06	25,64	25M	4.526
31/05/2023	2,50%	0,62	25,46	24,99	24,64	25,83	26M	5.803
30/05/2023	-2,40%	-0,61	24,84	25,49	24,58	25,77	17M	3.310
29/05/2023	-2,57%	-0,67	25,45	26,37	25,21	26,44	20M	3.844
26/05/2023	4,48%	1,12	26,12	25,25	25,25	26,30	32M	6.002
25/05/2023	0,89%	0,22	25,00	24,70	24,68	25,21	17M	4.093
24/05/2023	-0,76%	-0,19	24,78	24,92	24,74	25,40	13M	3.526
23/05/2023	-	-	24,97	25,11	24,92	25,61	16M	4.039

Date,Open,High,Low,Close,Volume
01-Dec-23,25.80,26.14,25.65,26.12,8647813
30-Nov-23,25.86,25.93,25.53,25.70,15523660
29-Nov-23,25.61,26.13,25.53,25.83,9079820
28-Nov-23,25.12,25.65,25.10,25.60,9402286
27-Nov-23,24.86,25.28,24.86,25.14,7946181
24-Nov-23,24.98,25.06,24.78,24.92,9253133
23-Nov-23,25.00,25.20,24.84,24.99,9722027
22-Nov-23,25.52,26.08,24.83,24.98,19538619
21-Nov-23,26.21,26.38,25.31,25.54,16764509
20-Nov-23,26.71,26.76,26.28,26.44,11351625
17-Nov-23,26.39,26.50,25.91,26.50,12316957
16-Nov-23,26.35,26.67,25.96,26.38,16685725
14-Nov-23,25.58,26.37,25.33,26.37,18185047
13-Nov-23,25.62,25.62,25.30,25.40,7482889
10-Nov-23,25.67,25.85,25.48,25.62,6168110
09-Nov-23,25.47,25.88,25.33,25.49,11220810
08-Nov-23,25.10,25.45,24.65,25.45,14981398
07-Nov-23,24.60,25.11,24.40,25.01,10497602
06-Nov-23,24.96,25.29,24.37,24.60,11897136
03-Nov-23,24.45,25.19,24.45,25.04,18655742
01-Nov-23,24.40,24.40,23.86,24.12,20073216
31-Oct-23,24.74,24.74,24.06,24.39,19172872
30-Oct-23,25.00,25.16,24.30,24.53,12959347
27-Oct-23,25.49,25.78,24.80,24.91,17851017
26-Oct-23,25.22,25.76,25.17,25.36,16503608
25-Oct-23,25.80,25.85,25.17,25.43,12302234
24-Oct-23,25.58,25.71,25.04,25.41,10753180
23-Oct-23,24.91,25.64,24.73,25.27,12880466
20-Oct-23,24.99,25.19,24.75,24.91,14813987
19-Oct-23,25.15,25.38,24.95,24.95,15278019
18-Oct-23,25.44,25.48,24.99,25.12,22387997
17-Oct-23,25.66,25.71,25.30,25.45,10339537
16-Oct-23,25.85,26.07,25.54,25.79,8426509
13-Oct-23,26.47,26.51,25.61,25.66,18041472
11-Oct-23,26.65,27.03,26.35,26.40,14367926
10-Oct-23,26.11,26.92,26.11,26.84,13506117
09-Oct-23,26.07,26.19,25.31,26.05,20457757
06-Oct-23,26.29,26.29,25.66,26.14,18553102
05-Oct-23,26.50,26.70,25.92,26.30,13552449
04-Oct-23,26.60,26.70,26.18,26.50,14138118
03-Oct-23,27.05,27.23,26.46,26.49,15119406
02-Oct-23,27.27,27.27,26.67,27.12,11187026
29-Sep-23,27.31,27.80,26.86,27.19,15157703
28-Sep-23,26.62,27.15,26.59,27.11,19052375
27-Sep-23,26.95,27.29,26.17,26.68,14719777
26-Sep-23,26.99,27.22,26.70,26.90,9989024
25-Sep-23,27.51,27.51,26.45,27.05,18865784
22-Sep-23,27.83,27.98,27.44,27.53,14005793
21-Sep-23,28.20,28.37,27.40,27.53,20905243
20-Sep-23,28.08,28.55,27.97,28.35,14733582
19-Sep-23,27.84,28.15,27.60,27.90,9575823
18-Sep-23,27.68,27.96,27.44,27.70,30268145
15-Sep-23,27.54,27.78,27.36,27.78,13838340
14-Sep-23,27.40,27.70,27.06,27.39,13636382
13-Sep-23,27.47,27.73,27.30,27.33,13270312
12-Sep-23,26.65,27.49,26.55,27.43,11978472
11-Sep-23,25.96,26.54,25.95,26.49,9704734
08-Sep-23,26.32,26.46,25.59,25.95,18375019
06-Sep-23,26.81,26.94,26.28,26.40,14804272
05-Sep-23,26.70,26.74,26.32,26.59,16106748
04-Sep-23,26.58,26.73,26.23,26.65,14212471
01-Sep-23,26.01,26.53,26.00,26.50,22153085
31-Aug-23,26.56,26.56,25.75,25.95,25340665
30-Aug-23,26.75,26.87,26.19,26.37,22072594
29-Aug-23,26.21,26.70,25.75,26.70,31136324
28-Aug-23,25.94,26.15,25.17,25.99,35292708
25-Aug-23,26.71,26.84,26.38,26.50,13416574
24-Aug-23,27.25,27.61,26.77,26.80,12958757
23-Aug-23,26.80,27.25,26.59,27.15,18890453
22-Aug-23,26.67,26.99,26.50,26.80,15262332
21-Aug-23,26.69,26.69,26.03,26.35,15762274
18-Aug-23,26.60,26.91,26.22,26.55,22423872
17-Aug-23,27.15,27.31,26.03,26.54,31657911
16-Aug-23,26.73,27.49,26.35,27.34,20823232
15-Aug-23,27.76,27.76,26.05,26.78,46873815
14-Aug-23,27.80,28.29,27.41,28.11,16377381
11-Aug-23,27.86,27.86,27.19,27.71,16506632
10-Aug-23,27.94,28.02,27.64,27.90,9784884
09-Aug-23,27.96,28.01,27.51,27.73,13023462
08-Aug-23,27.90,28.46,27.66,27.97,16184862
07-Aug-23,28.73,28.89,27.86,28.18,13771061
04-Aug-23,27.75,28.71,27.75,28.61,19051236
03-Aug-23,27.37,28.08,27.37,28.04,19863096
02-Aug-23,26.93,27.61,26.93,27.30,17054216
01-Aug-23,27.15,27.39,26.84,27.00,23064088
31-Jul-23,26.91,27.49,26.91,27.17,17428243
28-Jul-23,26.71,27.08,26.63,26.81,10240867
27-Jul-23,26.40,26.88,26.34,26.72,13839510
26-Jul-23,26.82,26.92,26.47,26.53,13015685
25-Jul-23,26.23,26.96,26.23,26.88,20218141
24-Jul-23,25.94,26.43,25.94,26.17,9627945
21-Jul-23,25.88,26.05,25.75,25.94,7044780
20-Jul-23,25.98,25.99,25.71,25.76,10161953
19-Jul-23,25.85,25.92,25.58,25.73,9314779
18-Jul-23,25.55,25.97,25.44,25.77,6158982
17-Jul-23,25.46,25.78,25.31,25.60,16030098
14-Jul-23,25.76,25.83,25.23,25.42,13436728
13-Jul-23,25.85,26.08,25.75,25.75,13625400
12-Jul-23,25.93,25.97,25.45,25.85,29015164
11-Jul-23,25.71,26.15,25.37,25.62,61955532
10-Jul-23,25.78,26.00,25.60,25.78,24438089
07-Jul-23,25.49,26.03,25.33,25.77,16929791
06-Jul-23,25.39,25.75,25.30,25.49,11457155
05-Jul-23,25.27,25.78,25.15,25.40,14871564
04-Jul-23,25.87,25.95,25.64,25.66,10558255
03-Jul-23,26.20,26.23,25.63,25.90,20564190
30-Jun-23,25.82,26.35,25.76,26.22,26086072
29-Jun-23,25.48,25.88,25.44,25.73,12632125
28-Jun-23,25.39,25.56,25.23,25.49,8361111
27-Jun-23,25.47,25.72,25.01,25.33,16291426
26-Jun-23,26.03,26.03,25.27,25.49,19594556
23-Jun-23,26.29,26.29,25.80,26.00,17445011
22-Jun-23,26.29,26.29,25.71,26.12,16297583
21-Jun-23,26.42,26.52,26.26,26.46,19047132
20-Jun-23,26.34,26.49,26.25,26.35,30006542
19-Jun-23,26.35,26.48,26.22,26.41,11700649
16-Jun-23,26.37,26.60,26.18,26.34,41591355
15-Jun-23,26.55,26.90,26.38,26.38,13382640
14-Jun-23,25.50,26.69,25.39,26.50,20487844
13-Jun-23,26.12,26.13,25.15,25.47,17967967
12-Jun-23,25.80,26.18,25.54,26.05,16280114
09-Jun-23,25.88,26.25,25.63,25.69,16828913
07-Jun-23,25.53,26.02,25.22,25.83,26522694
06-Jun-23,25.19,25.58,25.09,25.53,12919586
05-Jun-23,25.18,25.44,24.73,25.12,9573458
02-Jun-23,25.28,25.90,25.15,25.17,14794598
01-Jun-23,25.61,25.64,25.06,25.26,24704514
31-May-23,24.99,25.83,24.64,25.46,26274721
30-May-23,25.49,25.77,24.58,24.84,17099347
29-May-23,26.37,26.44,25.21,25.45,20230621
26-May-23,25.25,26.30,25.25,26.12,31553958
25-May-23,24.70,25.21,24.68,25.00,17431537
24-May-23,24.92,25.40,24.74,24.78,13342419
23-May-23,25.11,25.61,24.92,24.97,16068132

*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