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
18/01/2021	-0,65%	-0,15	22,78	23,07	22,71	23,43	14M	2.207
15/01/2021	0,84%	0,19	22,93	22,69	22,53	23,28	23M	3.942
14/01/2021	0,18%	0,04	22,74	22,80	22,50	23,28	23M	3.647
13/01/2021	-1,05%	-0,24	22,70	22,95	22,24	23,22	21M	3.650
12/01/2021	-0,30%	-0,07	22,94	23,12	22,43	23,49	28M	4.665
11/01/2021	-2,46%	-0,58	23,01	23,49	22,99	23,72	23M	4.048
08/01/2021	3,28%	0,75	23,59	22,89	22,76	24,16	39M	6.178
07/01/2021	-0,13%	-0,03	22,84	23,01	22,71	23,28	23M	4.072
06/01/2021	-0,57%	-0,13	22,87	23,05	22,72	23,55	45M	7.390
05/01/2021	3,84%	0,85	23,00	22,15	21,35	23,20	65M	9.184
04/01/2021	5,63%	1,18	22,15	21,43	21,18	22,17	40M	6.223

30/12/2020	-1,87%	-0,40	20,97	21,37	20,97	21,77	32M	3.774
29/12/2020	0,14%	0,03	21,37	21,50	21,15	21,53	16M	3.876
28/12/2020	-0,74%	-0,16	21,34	21,60	21,25	21,99	21M	3.948
23/12/2020	1,90%	0,40	21,50	21,10	20,90	21,50	19M	3.478
22/12/2020	-1,22%	-0,26	21,10	21,46	20,94	21,65	20M	3.708
21/12/2020	-1,02%	-0,22	21,36	21,30	20,77	21,63	19M	4.751
18/12/2020	-1,05%	-0,23	21,58	21,81	21,52	21,90	14M	3.602
17/12/2020	-1,04%	-0,23	21,81	21,99	21,67	22,15	18M	4.131
16/12/2020	0,73%	0,16	22,04	21,91	21,36	22,04	21M	4.924
15/12/2020	0,92%	0,20	21,88	21,73	21,25	21,88	19M	3.656
14/12/2020	2,36%	0,50	21,68	21,44	21,37	22,52	34M	5.740
11/12/2020	-1,07%	-0,23	21,18	21,31	20,88	21,56	22M	5.221
10/12/2020	1,66%	0,35	21,41	21,17	20,07	21,41	39M	8.296
09/12/2020	-5,26%	-1,17	21,06	22,26	21,02	22,53	40M	8.404
08/12/2020	1,74%	0,38	22,23	22,05	21,53	22,53	32M	6.429
07/12/2020	1,63%	0,35	21,85	21,87	21,72	22,87	56M	9.237
04/12/2020	0,37%	0,08	21,50	21,48	21,35	21,72	15M	3.420
03/12/2020	-0,37%	-0,08	21,42	21,50	21,27	21,64	13M	3.172
02/12/2020	-0,46%	-0,10	21,50	21,53	21,26	21,66	12M	2.468
01/12/2020	0,70%	0,15	21,60	21,66	21,38	22,20	23M	4.787
30/11/2020	-3,16%	-0,70	21,45	22,12	21,45	22,37	37M	4.919
27/11/2020	-0,67%	-0,15	22,15	22,30	22,02	22,48	15M	3.708
26/11/2020	0,18%	0,04	22,30	22,26	21,80	22,54	23M	4.322
25/11/2020	0,72%	0,16	22,26	22,10	22,06	22,98	34M	7.403
24/11/2020	4,44%	0,94	22,10	21,20	21,19	22,86	45M	8.437
23/11/2020	0,76%	0,16	21,16	21,17	21,00	21,82	40M	7.990
20/11/2020	3,91%	0,79	21,00	20,31	20,18	21,46	41M	7.891
19/11/2020	-1,85%	-0,38	20,21	20,57	19,94	20,78	23M	6.529
18/11/2020	4,25%	0,84	20,59	19,84	19,65	20,94	41M	7.953
17/11/2020	-1,20%	-0,24	19,75	20,00	19,57	20,24	25M	5.977
16/11/2020	1,47%	0,29	19,99	19,99	19,52	20,28	16M	3.611
13/11/2020	1,55%	0,30	19,70	19,47	19,43	19,89	18M	3.429
12/11/2020	-3,39%	-0,68	19,40	20,09	19,20	20,59	24M	5.933
11/11/2020	1,47%	0,29	20,08	19,79	19,65	20,35	24M	6.090
10/11/2020	-2,61%	-0,53	19,79	20,31	19,61	20,39	29M	6.948
09/11/2020	-3,47%	-0,73	20,32	21,53	20,23	21,66	29M	6.564
06/11/2020	-0,38%	-0,08	21,05	21,07	20,72	21,40	27M	5.834
05/11/2020	3,78%	0,77	21,13	20,63	20,19	22,50	72M	13.429
04/11/2020	-4,10%	-0,87	20,36	21,53	20,36	21,92	42M	6.530
03/11/2020	12,51%	2,36	21,23	19,16	19,10	21,38	67M	13.939
30/10/2020	-4,50%	-0,89	18,87	19,56	18,64	19,94	55M	13.657
29/10/2020	14,22%	2,46	19,76	17,80	17,23	19,93	79M	14.681
28/10/2020	-4,21%	-0,76	17,30	17,89	17,19	17,89	20M	4.567
27/10/2020	-3,27%	-0,61	18,06	18,72	18,04	18,86	18M	3.899
26/10/2020	2,13%	0,39	18,67	18,30	18,24	18,81	21M	4.767
23/10/2020	1,73%	0,31	18,28	18,01	17,90	18,31	10M	2.289
22/10/2020	-0,94%	-0,17	17,97	18,19	17,93	18,20	17M	1.936
21/10/2020	0,55%	0,10	18,14	18,19	17,87	18,34	14M	4.177
20/10/2020	2,50%	0,44	18,04	17,70	17,40	18,19	18M	4.234
19/10/2020	0,51%	0,09	17,60	17,57	17,38	17,75	9M	2.285
16/10/2020	-0,40%	-0,07	17,51	17,48	17,34	17,68	10M	2.850
15/10/2020	0,29%	0,05	17,58	17,09	16,83	17,66	28M	7.016
14/10/2020	0,11%	0,02	17,53	17,51	17,33	17,95	15M	3.379
13/10/2020	0,86%	0,15	17,51	17,51	16,90	17,58	15M	3.928
09/10/2020	-0,97%	-0,17	17,36	17,57	17,26	17,74	16M	3.636
08/10/2020	-2,23%	-0,40	17,53	17,93	17,53	18,03	11M	3.249
07/10/2020	1,53%	0,27	17,93	17,71	17,45	17,93	12M	2.765
06/10/2020	-1,40%	-0,25	17,66	17,98	17,63	18,14	8M	2.139
05/10/2020	-0,28%	-0,05	17,91	18,08	17,62	18,29	14M	3.329
02/10/2020	-0,22%	-0,04	17,96	17,84	17,73	18,38	21M	4.759
01/10/2020	3,63%	0,63	18,00	17,61	17,32	18,08	33M	8.494
30/09/2020	9,73%	1,54	17,37	16,00	15,97	17,59	50M	9.248
29/09/2020	-1,06%	-0,17	15,83	16,06	15,82	16,24	15M	4.121
28/09/2020	0,76%	0,12	16,00	16,04	15,85	16,43	18M	3.800
25/09/2020	0,13%	0,02	15,88	15,80	15,69	15,98	10M	1.894
24/09/2020	1,47%	0,23	15,86	15,65	15,41	15,98	12M	2.208
23/09/2020	-2,37%	-0,38	15,63	16,03	15,63	16,07	12M	4.342
22/09/2020	2,43%	0,38	16,01	15,72	15,50	16,10	12M	2.825
21/09/2020	-1,82%	-0,29	15,63	15,83	15,14	15,83	21M	5.600
18/09/2020	-2,03%	-0,33	15,92	16,33	15,86	16,42	11M	2.611
17/09/2020	-0,79%	-0,13	16,25	16,33	16,11	16,39	8M	2.882
16/09/2020	-1,68%	-0,28	16,38	16,68	16,38	16,75	10M	2.804
15/09/2020	-0,30%	-0,05	16,66	16,73	16,56	16,94	14M	2.352
14/09/2020	3,66%	0,59	16,71	16,21	16,13	16,82	19M	4.330
11/09/2020	-3,24%	-0,54	16,12	16,69	16,07	16,72	11M	3.094
10/09/2020	0,12%	0,02	16,66	16,65	16,44	16,70	12M	3.370
09/09/2020	-1,65%	-0,28	16,64	17,08	16,52	17,27	13M	4.063
08/09/2020	1,62%	0,27	16,92	16,71	16,54	17,15	15M	3.919
04/09/2020	-1,54%	-0,26	16,65	16,87	16,65	17,37	30M	3.756
03/09/2020	0,89%	0,15	16,91	16,85	16,73	17,48	16M	3.197
02/09/2020	0,06%	0,01	16,76	16,79	16,64	16,95	8M	2.656
01/09/2020	-0,89%	-0,15	16,75	17,09	16,59	17,09	10M	2.872
31/08/2020	-2,99%	-0,52	16,90	17,35	16,77	17,45	12M	2.844
28/08/2020	-0,17%	-0,03	17,42	17,45	17,31	17,54	9M	3.426
27/08/2020	2,29%	0,39	17,45	17,06	16,97	17,78	15M	4.992
26/08/2020	-0,35%	-0,06	17,06	17,12	17,06	17,39	11M	3.590
25/08/2020	-1,38%	-0,24	17,12	17,38	17,12	17,49	11M	3.488
24/08/2020	1,58%	0,27	17,36	17,20	17,02	17,47	12M	3.898
21/08/2020	1,12%	0,19	17,09	16,92	16,66	17,17	11M	2.725
20/08/2020	0,24%	0,04	16,90	16,73	16,33	17,04	15M	3.595
19/08/2020	-3,82%	-0,67	16,86	17,50	16,73	17,59	24M	5.852
18/08/2020	6,18%	1,02	17,53	16,89	16,66	17,56	20M	4.908
17/08/2020	-3,39%	-0,58	16,51	17,02	16,50	17,20	14M	4.008
14/08/2020	-0,29%	-0,05	17,09	17,10	16,76	17,37	11M	2.774
13/08/2020	-2,56%	-0,45	17,14	17,40	17,01	17,64	18M	5.263
12/08/2020	-1,07%	-0,19	17,59	17,90	17,24	18,21	14M	4.096
11/08/2020	2,01%	0,35	17,78	17,54	17,22	18,14	22M	4.805
10/08/2020	-0,85%	-0,15	17,43	17,73	17,27	17,73	13M	3.630
07/08/2020	-1,95%	-0,35	17,58	17,92	17,48	18,05	13M	3.395
06/08/2020	2,75%	0,48	17,93	17,50	17,40	17,98	19M	5.486
05/08/2020	0,11%	0,02	17,45	17,75	17,08	17,75	20M	5.312
04/08/2020	-1,08%	-0,19	17,43	17,54	17,06	17,64	17M	4.930
03/08/2020	-3,19%	-0,58	17,62	18,36	17,61	18,36	22M	6.210
31/07/2020	-1,46%	-0,27	18,20	18,50	17,88	18,51	24M	6.221
30/07/2020	0,54%	0,10	18,47	18,22	18,12	18,50	11M	2.697
29/07/2020	-0,76%	-0,14	18,37	18,52	18,23	18,53	10M	2.719
28/07/2020	-1,33%	-0,25	18,51	18,76	18,24	18,86	17M	4.664
27/07/2020	3,76%	0,68	18,76	18,11	18,00	19,04	24M	5.174
24/07/2020	0,39%	0,07	18,08	18,00	17,37	18,17	24M	4.906
23/07/2020	-0,61%	-0,11	18,01	18,15	18,01	18,79	45M	5.975
22/07/2020	-0,44%	-0,08	18,12	18,39	17,82	18,39	19M	3.989
21/07/2020	-0,44%	-0,08	18,20	18,38	17,96	18,49	13M	3.080
20/07/2020	-0,49%	-0,09	18,28	18,30	18,02	18,57	24M	5.462
17/07/2020	-0,33%	-0,06	18,37	18,42	18,11	18,46	17M	3.920
16/07/2020	-1,71%	-0,32	18,43	18,74	18,21	18,77	11M	3.067
15/07/2020	0,81%	0,15	18,75	18,77	18,52	18,90	16M	3.413
14/07/2020	-3,53%	-0,68	18,60	19,28	18,40	19,28	20M	4.592
13/07/2020	-0,57%	-0,11	19,28	19,55	19,07	19,82	13M	3.234
10/07/2020	1,52%	0,29	19,39	19,11	19,05	19,39	10M	2.646
09/07/2020	-2,20%	-0,43	19,10	19,60	19,10	19,99	11M	2.365
08/07/2020	2,09%	0,40	19,53	19,12	18,95	19,53	25M	4.088
07/07/2020	-1,70%	-0,33	19,13	19,42	19,06	19,46	13M	3.250
06/07/2020	-	-	19,46	19,44	19,11	19,75	10M	2.087

Date,Open,High,Low,Close,Volume
18-Jan-21,23.07,23.43,22.71,22.78,13538297
15-Jan-21,22.69,23.28,22.53,22.93,23063883
14-Jan-21,22.80,23.28,22.50,22.74,22732953
13-Jan-21,22.95,23.22,22.24,22.70,20950239
12-Jan-21,23.12,23.49,22.43,22.94,27940560
11-Jan-21,23.49,23.72,22.99,23.01,22526499
08-Jan-21,22.89,24.16,22.76,23.59,39038109
07-Jan-21,23.01,23.28,22.71,22.84,22575155
06-Jan-21,23.05,23.55,22.72,22.87,45482730
05-Jan-21,22.15,23.20,21.35,23.00,65046871
04-Jan-21,21.43,22.17,21.18,22.15,40021486
30-Dec-20,21.37,21.77,20.97,20.97,31568809
29-Dec-20,21.50,21.53,21.15,21.37,15709869
28-Dec-20,21.60,21.99,21.25,21.34,20590963
23-Dec-20,21.10,21.50,20.90,21.50,18563932
22-Dec-20,21.46,21.65,20.94,21.10,19962337
21-Dec-20,21.30,21.63,20.77,21.36,18801490
18-Dec-20,21.81,21.90,21.52,21.58,14308420
17-Dec-20,21.99,22.15,21.67,21.81,17783240
16-Dec-20,21.91,22.04,21.36,22.04,21201120
15-Dec-20,21.73,21.88,21.25,21.88,19393988
14-Dec-20,21.44,22.52,21.37,21.68,34165369
11-Dec-20,21.31,21.56,20.88,21.18,21629330
10-Dec-20,21.17,21.41,20.07,21.41,38806059
09-Dec-20,22.26,22.53,21.02,21.06,40189184
08-Dec-20,22.05,22.53,21.53,22.23,31805917
07-Dec-20,21.87,22.87,21.72,21.85,55705968
04-Dec-20,21.48,21.72,21.35,21.50,14813332
03-Dec-20,21.50,21.64,21.27,21.42,12565033
02-Dec-20,21.53,21.66,21.26,21.50,12393860
01-Dec-20,21.66,22.20,21.38,21.60,23183129
30-Nov-20,22.12,22.37,21.45,21.45,37232801
27-Nov-20,22.30,22.48,22.02,22.15,14825590
26-Nov-20,22.26,22.54,21.80,22.30,23212134
25-Nov-20,22.10,22.98,22.06,22.26,33695728
24-Nov-20,21.20,22.86,21.19,22.10,45329425
23-Nov-20,21.17,21.82,21.00,21.16,39992021
20-Nov-20,20.31,21.46,20.18,21.00,40725980
19-Nov-20,20.57,20.78,19.94,20.21,22912880
18-Nov-20,19.84,20.94,19.65,20.59,41038054
17-Nov-20,20.00,20.24,19.57,19.75,24676718
16-Nov-20,19.99,20.28,19.52,19.99,16067654
13-Nov-20,19.47,19.89,19.43,19.70,17912382
12-Nov-20,20.09,20.59,19.20,19.40,23698949
11-Nov-20,19.79,20.35,19.65,20.08,23731402
10-Nov-20,20.31,20.39,19.61,19.79,29073012
09-Nov-20,21.53,21.66,20.23,20.32,29153566
06-Nov-20,21.07,21.40,20.72,21.05,27001568
05-Nov-20,20.63,22.50,20.19,21.13,71503444
04-Nov-20,21.53,21.92,20.36,20.36,42008382
03-Nov-20,19.16,21.38,19.10,21.23,66574284
30-Oct-20,19.56,19.94,18.64,18.87,54557386
29-Oct-20,17.80,19.93,17.23,19.76,78596395
28-Oct-20,17.89,17.89,17.19,17.30,20370709
27-Oct-20,18.72,18.86,18.04,18.06,18203556
26-Oct-20,18.30,18.81,18.24,18.67,20550702
23-Oct-20,18.01,18.31,17.90,18.28,9927817
22-Oct-20,18.19,18.20,17.93,17.97,17088748
21-Oct-20,18.19,18.34,17.87,18.14,14385569
20-Oct-20,17.70,18.19,17.40,18.04,17952531
19-Oct-20,17.57,17.75,17.38,17.60,8846591
16-Oct-20,17.48,17.68,17.34,17.51,10130598
15-Oct-20,17.09,17.66,16.83,17.58,28089518
14-Oct-20,17.51,17.95,17.33,17.53,14698925
13-Oct-20,17.51,17.58,16.90,17.51,14899095
09-Oct-20,17.57,17.74,17.26,17.36,16068286
08-Oct-20,17.93,18.03,17.53,17.53,11458792
07-Oct-20,17.71,17.93,17.45,17.93,11903567
06-Oct-20,17.98,18.14,17.63,17.66,8462121
05-Oct-20,18.08,18.29,17.62,17.91,13570303
02-Oct-20,17.84,18.38,17.73,17.96,21299381
01-Oct-20,17.61,18.08,17.32,18.00,32980627
30-Sep-20,16.00,17.59,15.97,17.37,49907685
29-Sep-20,16.06,16.24,15.82,15.83,15192151
28-Sep-20,16.04,16.43,15.85,16.00,17663268
25-Sep-20,15.80,15.98,15.69,15.88,9737723
24-Sep-20,15.65,15.98,15.41,15.86,11524012
23-Sep-20,16.03,16.07,15.63,15.63,11977187
22-Sep-20,15.72,16.10,15.50,16.01,11560561
21-Sep-20,15.83,15.83,15.14,15.63,20800675
18-Sep-20,16.33,16.42,15.86,15.92,11186889
17-Sep-20,16.33,16.39,16.11,16.25,8339164
16-Sep-20,16.68,16.75,16.38,16.38,9714128
15-Sep-20,16.73,16.94,16.56,16.66,13715695
14-Sep-20,16.21,16.82,16.13,16.71,18823970
11-Sep-20,16.69,16.72,16.07,16.12,10527654
10-Sep-20,16.65,16.70,16.44,16.66,12171822
09-Sep-20,17.08,17.27,16.52,16.64,13449747
08-Sep-20,16.71,17.15,16.54,16.92,15059764
04-Sep-20,16.87,17.37,16.65,16.65,29701802
03-Sep-20,16.85,17.48,16.73,16.91,15748829
02-Sep-20,16.79,16.95,16.64,16.76,8002578
01-Sep-20,17.09,17.09,16.59,16.75,9788252
31-Aug-20,17.35,17.45,16.77,16.90,12283894
28-Aug-20,17.45,17.54,17.31,17.42,9037244
27-Aug-20,17.06,17.78,16.97,17.45,15185837
26-Aug-20,17.12,17.39,17.06,17.06,11319164
25-Aug-20,17.38,17.49,17.12,17.12,11198954
24-Aug-20,17.20,17.47,17.02,17.36,12359222
21-Aug-20,16.92,17.17,16.66,17.09,10957833
20-Aug-20,16.73,17.04,16.33,16.90,14943188
19-Aug-20,17.50,17.59,16.73,16.86,24433188
18-Aug-20,16.89,17.56,16.66,17.53,19688646
17-Aug-20,17.02,17.20,16.50,16.51,14156055
14-Aug-20,17.10,17.37,16.76,17.09,10892946
13-Aug-20,17.40,17.64,17.01,17.14,17908930
12-Aug-20,17.90,18.21,17.24,17.59,14003586
11-Aug-20,17.54,18.14,17.22,17.78,22417900
10-Aug-20,17.73,17.73,17.27,17.43,13044269
07-Aug-20,17.92,18.05,17.48,17.58,12617474
06-Aug-20,17.50,17.98,17.40,17.93,19083873
05-Aug-20,17.75,17.75,17.08,17.45,19708189
04-Aug-20,17.54,17.64,17.06,17.43,17161149
03-Aug-20,18.36,18.36,17.61,17.62,21981845
31-Jul-20,18.50,18.51,17.88,18.20,24021308
30-Jul-20,18.22,18.50,18.12,18.47,11295961
29-Jul-20,18.52,18.53,18.23,18.37,9757288
28-Jul-20,18.76,18.86,18.24,18.51,16507903
27-Jul-20,18.11,19.04,18.00,18.76,23887912
24-Jul-20,18.00,18.17,17.37,18.08,23908164
23-Jul-20,18.15,18.79,18.01,18.01,45128891
22-Jul-20,18.39,18.39,17.82,18.12,18992197
21-Jul-20,18.38,18.49,17.96,18.20,13260865
20-Jul-20,18.30,18.57,18.02,18.28,23598744
17-Jul-20,18.42,18.46,18.11,18.37,16891772
16-Jul-20,18.74,18.77,18.21,18.43,11104649
15-Jul-20,18.77,18.90,18.52,18.75,15802791
14-Jul-20,19.28,19.28,18.40,18.60,20137513
13-Jul-20,19.55,19.82,19.07,19.28,12803348
10-Jul-20,19.11,19.39,19.05,19.39,10347191
09-Jul-20,19.60,19.99,19.10,19.10,10783300
08-Jul-20,19.12,19.53,18.95,19.53,25293759
07-Jul-20,19.42,19.46,19.06,19.13,12500268
06-Jul-20,19.44,19.75,19.11,19.46,9511192

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TUPY3

cotações, gráficos e mais...