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
27/09/2021	1,85%	0,37	20,36	20,05	20,05	20,72	22M	4.114
24/09/2021	0,15%	0,03	19,99	19,83	19,70	20,14	15M	3.603
23/09/2021	1,42%	0,28	19,96	19,75	19,68	20,24	16M	3.056
22/09/2021	1,55%	0,30	19,68	19,63	19,57	19,92	11M	2.539
21/09/2021	0,31%	0,06	19,38	19,41	19,19	19,81	15M	4.085
20/09/2021	-2,57%	-0,51	19,32	19,33	18,89	19,47	20M	4.579
17/09/2021	0,66%	0,13	19,83	19,69	19,40	19,83	27M	4.025
16/09/2021	-1,40%	-0,28	19,70	19,90	19,57	20,15	21M	5.015
15/09/2021	0,50%	0,10	19,98	19,88	19,57	20,10	16M	3.094
14/09/2021	-0,50%	-0,10	19,88	20,02	19,77	20,20	13M	2.666
13/09/2021	0,35%	0,07	19,98	20,16	19,86	20,39	15M	3.171

10/09/2021	-1,44%	-0,29	19,91	20,40	19,74	20,81	26M	5.654
09/09/2021	1,05%	0,21	20,20	19,98	19,60	20,38	18M	4.271
08/09/2021	-3,24%	-0,67	19,99	20,63	19,77	20,66	19M	3.768
06/09/2021	-1,01%	-0,21	20,66	20,89	20,66	21,23	10M	1.831
03/09/2021	-0,33%	-0,07	20,87	21,01	20,52	21,11	23M	4.669
02/09/2021	-3,19%	-0,69	20,94	21,66	20,83	21,73	18M	2.834
01/09/2021	-2,92%	-0,65	21,63	22,53	21,59	22,53	21M	3.855
31/08/2021	-0,13%	-0,03	22,28	22,42	21,82	22,99	41M	5.392
30/08/2021	1,41%	0,31	22,31	21,93	21,87	22,37	13M	1.979
27/08/2021	0,92%	0,20	22,00	22,03	21,81	22,17	10M	2.522
26/08/2021	-2,55%	-0,57	21,80	22,29	21,69	22,36	16M	3.082
25/08/2021	-0,40%	-0,09	22,37	22,45	22,08	22,70	19M	3.317
24/08/2021	4,90%	1,05	22,46	21,60	21,41	22,60	32M	5.092
23/08/2021	2,05%	0,43	21,41	21,00	21,00	21,60	18M	3.958
20/08/2021	-2,55%	-0,55	20,98	21,24	20,83	21,33	37M	6.819
19/08/2021	1,75%	0,37	21,53	20,81	20,68	21,53	21M	3.786
18/08/2021	-0,14%	-0,03	21,16	21,14	20,96	21,28	37M	7.618
17/08/2021	-1,30%	-0,28	21,19	21,45	20,54	21,45	35M	6.931
16/08/2021	-3,77%	-0,84	21,47	22,25	21,08	22,25	35M	7.769
13/08/2021	-0,27%	-0,06	22,31	22,55	22,28	22,84	16M	2.793
12/08/2021	-2,19%	-0,50	22,37	22,89	22,37	23,08	19M	3.508
11/08/2021	0,31%	0,07	22,87	22,81	22,38	23,20	23M	5.548
10/08/2021	2,06%	0,46	22,80	22,36	22,25	23,06	34M	6.264
09/08/2021	5,63%	1,19	22,34	21,11	21,08	22,49	40M	7.919
06/08/2021	-2,98%	-0,65	21,15	21,38	21,12	22,01	42M	7.371
05/08/2021	-0,41%	-0,09	21,80	22,09	21,44	22,39	31M	7.926
04/08/2021	-0,41%	-0,09	21,89	21,92	21,47	22,41	33M	8.260
03/08/2021	0,92%	0,20	21,98	21,86	21,36	22,10	23M	6.154
02/08/2021	-0,55%	-0,12	21,78	21,91	21,69	22,38	26M	6.717
30/07/2021	-1,62%	-0,36	21,90	22,14	21,85	22,34	16M	2.452
29/07/2021	-0,13%	-0,03	22,26	22,24	22,11	22,70	16M	3.052
28/07/2021	-0,85%	-0,19	22,29	22,55	22,20	22,69	13M	2.134
27/07/2021	0,40%	0,09	22,48	22,32	22,07	22,48	15M	2.380
26/07/2021	-0,58%	-0,13	22,39	22,51	22,26	22,74	18M	3.716
23/07/2021	-1,49%	-0,34	22,52	22,94	22,47	23,10	24M	5.372
22/07/2021	0,13%	0,03	22,86	22,79	22,68	23,07	13M	2.368
21/07/2021	0,26%	0,06	22,83	22,87	22,56	23,13	17M	3.148
20/07/2021	0,57%	0,13	22,77	22,55	22,44	22,90	14M	2.268
19/07/2021	-1,26%	-0,29	22,64	22,75	22,35	22,89	21M	3.566
16/07/2021	0,84%	0,19	22,93	22,88	22,76	23,25	16M	2.523
15/07/2021	-1,90%	-0,44	22,74	23,12	22,74	23,42	24M	3.664
14/07/2021	-0,86%	-0,20	23,18	23,52	23,14	23,77	21M	3.762
13/07/2021	-0,85%	-0,20	23,38	23,58	23,14	23,61	18M	3.427
12/07/2021	1,73%	0,40	23,58	23,38	23,21	23,84	22M	4.519
08/07/2021	-0,64%	-0,15	23,18	22,99	22,92	23,27	19M	3.302
07/07/2021	2,50%	0,57	23,33	22,87	22,87	23,67	30M	4.243
06/07/2021	-2,02%	-0,47	22,76	23,15	22,58	23,25	21M	3.886
05/07/2021	0,52%	0,12	23,23	23,17	22,96	23,25	14M	2.411
02/07/2021	0,26%	0,06	23,11	23,36	22,85	23,50	29M	4.339
01/07/2021	-2,91%	-0,69	23,05	24,25	22,90	24,28	68M	9.881
30/06/2021	0,68%	0,16	23,74	23,55	23,20	23,76	27M	5.161
29/06/2021	-1,09%	-0,26	23,58	23,83	23,51	24,09	24M	4.138
28/06/2021	1,66%	0,39	23,84	23,52	23,21	23,96	44M	7.066
25/06/2021	-1,30%	-0,31	23,45	23,82	23,26	24,30	24M	4.080
24/06/2021	0,47%	0,11	23,76	23,73	23,51	23,94	21M	2.808
23/06/2021	0,04%	0,01	23,65	23,56	23,37	23,84	15M	2.986
22/06/2021	-0,17%	-0,04	23,64	23,44	23,37	23,83	16M	2.969
21/06/2021	0,77%	0,18	23,68	23,51	23,13	23,72	18M	3.750
18/06/2021	0,64%	0,15	23,50	23,35	23,06	23,65	27M	4.352
17/06/2021	-1,56%	-0,37	23,35	23,71	22,99	23,87	35M	7.515
16/06/2021	-3,46%	-0,85	23,72	24,57	23,66	24,65	50M	8.172
15/06/2021	1,11%	0,27	24,57	24,29	24,01	24,58	28M	5.309
14/06/2021	0,21%	0,05	24,30	24,25	23,86	24,39	39M	7.040
11/06/2021	-2,02%	-0,50	24,25	24,64	23,80	24,84	37M	6.728
10/06/2021	-1,12%	-0,28	24,75	25,10	24,10	25,15	40M	6.465
09/06/2021	1,25%	0,31	25,03	25,18	24,75	25,76	66M	10.070
08/06/2021	-0,08%	-0,02	24,72	24,80	24,34	25,04	30M	5.198
07/06/2021	-2,33%	-0,59	24,74	25,03	24,40	25,25	35M	5.601
04/06/2021	-0,16%	-0,04	25,33	25,33	25,02	25,80	31M	5.225
02/06/2021	2,38%	0,59	25,37	24,84	24,62	25,46	46M	7.867
01/06/2021	0,73%	0,18	24,78	24,73	24,16	25,04	52M	8.605
31/05/2021	-0,04%	-0,01	24,60	24,39	23,92	24,60	40M	7.916
28/05/2021	-0,12%	-0,03	24,61	24,66	24,20	24,73	24M	3.827
27/05/2021	-0,44%	-0,11	24,64	24,80	24,62	25,14	35M	5.154
26/05/2021	-3,17%	-0,81	24,75	25,65	24,44	25,65	53M	7.673
25/05/2021	-2,63%	-0,69	25,56	26,25	25,39	26,41	25M	3.192
24/05/2021	-0,30%	-0,08	26,25	26,43	25,69	26,46	24M	4.158
21/05/2021	-0,45%	-0,12	26,33	26,30	25,94	26,70	26M	3.813
20/05/2021	4,46%	1,13	26,45	25,46	25,35	26,78	53M	6.608
19/05/2021	-1,44%	-0,37	25,32	25,49	25,08	25,58	17M	2.793
18/05/2021	0,59%	0,15	25,69	25,46	25,15	25,75	19M	2.856
17/05/2021	2,53%	0,63	25,54	24,88	24,77	25,83	32M	4.652
14/05/2021	-1,54%	-0,39	24,91	25,54	24,81	25,74	26M	3.819
13/05/2021	2,26%	0,56	25,30	24,70	24,70	25,50	42M	6.302
12/05/2021	-3,25%	-0,83	24,74	25,43	24,68	25,90	35M	4.996
11/05/2021	-0,97%	-0,25	25,57	25,71	25,06	25,74	32M	4.811
10/05/2021	5,52%	1,35	25,82	24,90	24,88	25,94	70M	8.660
07/05/2021	2,17%	0,52	24,47	24,06	23,66	24,59	26M	3.455
06/05/2021	1,78%	0,42	23,95	23,62	23,42	23,96	23M	3.319
05/05/2021	0,13%	0,03	23,53	23,63	23,42	23,91	39M	5.365
04/05/2021	-0,63%	-0,15	23,50	23,64	23,20	23,64	17M	3.765
03/05/2021	0,98%	0,23	23,65	23,76	23,33	24,03	50M	8.630
30/04/2021	-2,38%	-0,57	23,42	23,99	23,42	24,42	40M	5.659
29/04/2021	2,09%	0,49	23,99	23,49	22,56	24,00	51M	6.460
28/04/2021	-0,38%	-0,09	23,50	23,66	23,25	23,75	28M	4.216
27/04/2021	0,38%	0,09	23,59	23,50	23,27	24,22	47M	7.382
26/04/2021	-0,25%	-0,06	23,50	23,85	23,31	24,33	38M	7.506
23/04/2021	1,03%	0,24	23,56	23,42	23,02	23,80	28M	4.788
22/04/2021	-1,02%	-0,24	23,32	23,69	23,20	23,74	26M	3.671
20/04/2021	-0,59%	-0,14	23,56	23,69	23,30	23,95	26M	4.534
19/04/2021	-2,31%	-0,56	23,70	24,33	23,62	24,47	41M	7.519
16/04/2021	0,17%	0,04	24,26	24,27	24,11	24,92	37M	6.222
15/04/2021	-3,04%	-0,76	24,22	25,31	24,18	25,46	56M	8.968
14/04/2021	6,57%	1,54	24,98	23,80	23,57	25,58	96M	12.518
13/04/2021	-1,80%	-0,43	23,44	24,18	23,07	24,76	67M	10.091
12/04/2021	8,16%	1,80	23,87	22,31	22,30	24,08	79M	11.588
09/04/2021	2,22%	0,48	22,07	21,59	21,30	22,09	35M	5.399
08/04/2021	0,51%	0,11	21,59	21,49	21,25	21,64	14M	2.505
07/04/2021	-0,69%	-0,15	21,48	21,78	21,18	21,83	17M	3.888
06/04/2021	4,75%	0,98	21,63	20,57	20,50	21,78	27M	5.296
05/04/2021	0,73%	0,15	20,65	20,66	20,38	20,92	23M	6.154
01/04/2021	-1,68%	-0,35	20,50	21,08	20,45	21,14	16M	3.667
31/03/2021	3,27%	0,66	20,85	20,21	20,15	21,06	25M	5.289
30/03/2021	0,20%	0,04	20,19	20,12	19,81	20,50	26M	5.009
29/03/2021	-1,08%	-0,22	20,15	20,29	19,93	20,50	16M	3.237
26/03/2021	-0,63%	-0,13	20,37	20,51	20,00	20,57	14M	3.455
25/03/2021	1,79%	0,36	20,50	20,14	19,82	20,50	16M	3.703
24/03/2021	-3,96%	-0,83	20,14	20,99	20,06	21,08	19M	5.001
23/03/2021	-2,06%	-0,44	20,97	21,30	20,82	21,56	17M	3.092
22/03/2021	2,24%	0,47	21,41	20,84	20,77	21,63	22M	4.902
19/03/2021	4,23%	0,85	20,94	20,11	20,08	21,14	26M	3.878
18/03/2021	-2,29%	-0,47	20,09	20,50	20,04	20,78	13M	3.119
17/03/2021	-	-	20,56	20,50	20,32	20,75	14M	3.285

Date,Open,High,Low,Close,Volume
27-Sep-21,20.05,20.72,20.05,20.36,22277453
24-Sep-21,19.83,20.14,19.70,19.99,15308820
23-Sep-21,19.75,20.24,19.68,19.96,16098585
22-Sep-21,19.63,19.92,19.57,19.68,11492229
21-Sep-21,19.41,19.81,19.19,19.38,14930693
20-Sep-21,19.33,19.47,18.89,19.32,19600207
17-Sep-21,19.69,19.83,19.40,19.83,26983224
16-Sep-21,19.90,20.15,19.57,19.70,21465240
15-Sep-21,19.88,20.10,19.57,19.98,15525449
14-Sep-21,20.02,20.20,19.77,19.88,13174393
13-Sep-21,20.16,20.39,19.86,19.98,14578240
10-Sep-21,20.40,20.81,19.74,19.91,26278455
09-Sep-21,19.98,20.38,19.60,20.20,18102676
08-Sep-21,20.63,20.66,19.77,19.99,18735481
06-Sep-21,20.89,21.23,20.66,20.66,10385178
03-Sep-21,21.01,21.11,20.52,20.87,23490666
02-Sep-21,21.66,21.73,20.83,20.94,18447339
01-Sep-21,22.53,22.53,21.59,21.63,21457336
31-Aug-21,22.42,22.99,21.82,22.28,41200313
30-Aug-21,21.93,22.37,21.87,22.31,12745713
27-Aug-21,22.03,22.17,21.81,22.00,10493400
26-Aug-21,22.29,22.36,21.69,21.80,15997108
25-Aug-21,22.45,22.70,22.08,22.37,18698168
24-Aug-21,21.60,22.60,21.41,22.46,31556935
23-Aug-21,21.00,21.60,21.00,21.41,17802972
20-Aug-21,21.24,21.33,20.83,20.98,36597148
19-Aug-21,20.81,21.53,20.68,21.53,20947417
18-Aug-21,21.14,21.28,20.96,21.16,37018519
17-Aug-21,21.45,21.45,20.54,21.19,34927426
16-Aug-21,22.25,22.25,21.08,21.47,34576046
13-Aug-21,22.55,22.84,22.28,22.31,15793500
12-Aug-21,22.89,23.08,22.37,22.37,19329760
11-Aug-21,22.81,23.20,22.38,22.87,23386214
10-Aug-21,22.36,23.06,22.25,22.80,33795957
09-Aug-21,21.11,22.49,21.08,22.34,39907294
06-Aug-21,21.38,22.01,21.12,21.15,41906638
05-Aug-21,22.09,22.39,21.44,21.80,31362421
04-Aug-21,21.92,22.41,21.47,21.89,32708501
03-Aug-21,21.86,22.10,21.36,21.98,23116393
02-Aug-21,21.91,22.38,21.69,21.78,25866006
30-Jul-21,22.14,22.34,21.85,21.90,15560409
29-Jul-21,22.24,22.70,22.11,22.26,15679077
28-Jul-21,22.55,22.69,22.20,22.29,12857500
27-Jul-21,22.32,22.48,22.07,22.48,15073175
26-Jul-21,22.51,22.74,22.26,22.39,17884407
23-Jul-21,22.94,23.10,22.47,22.52,23996401
22-Jul-21,22.79,23.07,22.68,22.86,13102942
21-Jul-21,22.87,23.13,22.56,22.83,17048213
20-Jul-21,22.55,22.90,22.44,22.77,14115272
19-Jul-21,22.75,22.89,22.35,22.64,20542800
16-Jul-21,22.88,23.25,22.76,22.93,15975495
15-Jul-21,23.12,23.42,22.74,22.74,24329856
14-Jul-21,23.52,23.77,23.14,23.18,20513131
13-Jul-21,23.58,23.61,23.14,23.38,17531273
12-Jul-21,23.38,23.84,23.21,23.58,21877181
08-Jul-21,22.99,23.27,22.92,23.18,18829519
07-Jul-21,22.87,23.67,22.87,23.33,30238472
06-Jul-21,23.15,23.25,22.58,22.76,21449803
05-Jul-21,23.17,23.25,22.96,23.23,14295950
02-Jul-21,23.36,23.50,22.85,23.11,28669266
01-Jul-21,24.25,24.28,22.90,23.05,68103765
30-Jun-21,23.55,23.76,23.20,23.74,27283816
29-Jun-21,23.83,24.09,23.51,23.58,23811074
28-Jun-21,23.52,23.96,23.21,23.84,43897231
25-Jun-21,23.82,24.30,23.26,23.45,24478996
24-Jun-21,23.73,23.94,23.51,23.76,21270843
23-Jun-21,23.56,23.84,23.37,23.65,14641538
22-Jun-21,23.44,23.83,23.37,23.64,15554147
21-Jun-21,23.51,23.72,23.13,23.68,17954010
18-Jun-21,23.35,23.65,23.06,23.50,26700540
17-Jun-21,23.71,23.87,22.99,23.35,35248750
16-Jun-21,24.57,24.65,23.66,23.72,49520895
15-Jun-21,24.29,24.58,24.01,24.57,28473482
14-Jun-21,24.25,24.39,23.86,24.30,38719565
11-Jun-21,24.64,24.84,23.80,24.25,36589102
10-Jun-21,25.10,25.15,24.10,24.75,39795139
09-Jun-21,25.18,25.76,24.75,25.03,65873138
08-Jun-21,24.80,25.04,24.34,24.72,30152420
07-Jun-21,25.03,25.25,24.40,24.74,35007907
04-Jun-21,25.33,25.80,25.02,25.33,30671064
02-Jun-21,24.84,25.46,24.62,25.37,46086087
01-Jun-21,24.73,25.04,24.16,24.78,51658259
31-May-21,24.39,24.60,23.92,24.60,40325941
28-May-21,24.66,24.73,24.20,24.61,24421369
27-May-21,24.80,25.14,24.62,24.64,35336684
26-May-21,25.65,25.65,24.44,24.75,53186697
25-May-21,26.25,26.41,25.39,25.56,24775120
24-May-21,26.43,26.46,25.69,26.25,23714735
21-May-21,26.30,26.70,25.94,26.33,26101925
20-May-21,25.46,26.78,25.35,26.45,52996889
19-May-21,25.49,25.58,25.08,25.32,17149420
18-May-21,25.46,25.75,25.15,25.69,19145341
17-May-21,24.88,25.83,24.77,25.54,31511047
14-May-21,25.54,25.74,24.81,24.91,26288825
13-May-21,24.70,25.50,24.70,25.30,41700202
12-May-21,25.43,25.90,24.68,24.74,34903551
11-May-21,25.71,25.74,25.06,25.57,31777393
10-May-21,24.90,25.94,24.88,25.82,69562391
07-May-21,24.06,24.59,23.66,24.47,26377636
06-May-21,23.62,23.96,23.42,23.95,22597220
05-May-21,23.63,23.91,23.42,23.53,39281560
04-May-21,23.64,23.64,23.20,23.50,16761529
03-May-21,23.76,24.03,23.33,23.65,49629265
30-Apr-21,23.99,24.42,23.42,23.42,40094795
29-Apr-21,23.49,24.00,22.56,23.99,50676443
28-Apr-21,23.66,23.75,23.25,23.50,28137548
27-Apr-21,23.50,24.22,23.27,23.59,46585779
26-Apr-21,23.85,24.33,23.31,23.50,38415651
23-Apr-21,23.42,23.80,23.02,23.56,28310182
22-Apr-21,23.69,23.74,23.20,23.32,25570893
20-Apr-21,23.69,23.95,23.30,23.56,26425065
19-Apr-21,24.33,24.47,23.62,23.70,41476337
16-Apr-21,24.27,24.92,24.11,24.26,37256829
15-Apr-21,25.31,25.46,24.18,24.22,56354731
14-Apr-21,23.80,25.58,23.57,24.98,95797651
13-Apr-21,24.18,24.76,23.07,23.44,67271074
12-Apr-21,22.31,24.08,22.30,23.87,78883217
09-Apr-21,21.59,22.09,21.30,22.07,34724976
08-Apr-21,21.49,21.64,21.25,21.59,13504378
07-Apr-21,21.78,21.83,21.18,21.48,17412586
06-Apr-21,20.57,21.78,20.50,21.63,26592645
05-Apr-21,20.66,20.92,20.38,20.65,23440829
01-Apr-21,21.08,21.14,20.45,20.50,16210427
31-Mar-21,20.21,21.06,20.15,20.85,25470693
30-Mar-21,20.12,20.50,19.81,20.19,26471776
29-Mar-21,20.29,20.50,19.93,20.15,16288644
26-Mar-21,20.51,20.57,20.00,20.37,14295679
25-Mar-21,20.14,20.50,19.82,20.50,16356510
24-Mar-21,20.99,21.08,20.06,20.14,19237011
23-Mar-21,21.30,21.56,20.82,20.97,17215140
22-Mar-21,20.84,21.63,20.77,21.41,21551513
19-Mar-21,20.11,21.14,20.08,20.94,25733549
18-Mar-21,20.50,20.78,20.04,20.09,12566544
17-Mar-21,20.50,20.75,20.32,20.56,13840271

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TUPY3

cotações, gráficos e mais...