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
19/11/2024	0,09%	0,02	21,90	21,85	21,65	22,06	17M	4.377
18/11/2024	-1,93%	-0,43	21,88	22,31	21,75	22,56	23M	5.422
14/11/2024	-7,43%	-1,79	22,31	23,04	21,97	23,14	59M	12.181
13/11/2024	-0,37%	-0,09	24,10	24,38	23,66	24,41	13M	3.618
12/11/2024	1,43%	0,34	24,19	24,23	23,86	24,28	13M	3.037
11/11/2024	0,76%	0,18	23,85	23,86	23,51	23,90	8M	1.829
08/11/2024	-0,75%	-0,18	23,67	23,80	23,40	23,86	11M	2.774

07/11/2024	1,32%	0,31	23,85	23,55	23,51	24,78	30M	6.320
06/11/2024	-0,04%	-0,01	23,54	23,31	23,15	23,62	23M	3.461
05/11/2024	0,00%	0,00	23,55	23,65	23,20	23,68	13M	3.484
04/11/2024	1,90%	0,44	23,55	23,19	23,19	23,69	15M	3.559
01/11/2024	-1,03%	-0,24	23,11	23,30	23,03	23,40	21M	4.114
31/10/2024	-0,43%	-0,10	23,35	23,42	23,25	23,66	18M	2.775
30/10/2024	0,86%	0,20	23,45	23,25	23,25	23,68	6M	1.883
29/10/2024	-0,43%	-0,10	23,25	23,67	23,19	23,67	17M	3.679
28/10/2024	0,43%	0,10	23,35	23,36	23,30	23,58	9M	2.363
25/10/2024	-0,34%	-0,08	23,25	23,33	23,10	23,42	9M	2.317
24/10/2024	0,04%	0,01	23,33	23,44	23,13	23,57	18M	3.706
23/10/2024	0,47%	0,11	23,32	23,10	22,95	23,39	13M	2.519
22/10/2024	-0,30%	-0,07	23,21	23,36	23,10	23,41	20M	3.138
21/10/2024	0,22%	0,05	23,28	23,24	23,24	23,58	8M	2.476
18/10/2024	-2,15%	-0,51	23,23	23,80	23,23	24,02	15M	3.436
17/10/2024	-2,18%	-0,53	23,74	24,15	23,64	24,15	15M	3.174
16/10/2024	1,59%	0,38	24,27	24,06	23,71	24,42	23M	4.751
15/10/2024	-1,32%	-0,32	23,89	24,35	23,86	24,55	25M	4.705
14/10/2024	-0,37%	-0,09	24,21	24,39	24,06	24,45	11M	2.843
11/10/2024	-1,18%	-0,29	24,30	24,56	24,22	24,57	11M	2.691
10/10/2024	0,45%	0,11	24,59	24,41	24,26	24,59	7M	1.711
09/10/2024	-1,73%	-0,43	24,48	24,90	24,47	24,90	9M	1.857
08/10/2024	-0,88%	-0,22	24,91	25,15	24,91	25,22	12M	2.488
07/10/2024	-0,67%	-0,17	25,13	25,29	25,00	25,44	8M	1.932
04/10/2024	-0,47%	-0,12	25,30	25,42	25,15	25,54	8M	1.752
03/10/2024	0,08%	0,02	25,42	25,34	25,21	25,51	8M	1.658
02/10/2024	0,40%	0,10	25,40	25,43	25,39	25,78	6M	1.390
01/10/2024	-1,59%	-0,41	25,30	25,71	25,28	25,80	10M	2.798
30/09/2024	1,30%	0,33	25,71	25,50	25,18	25,71	10M	2.079
27/09/2024	0,08%	0,02	25,38	25,35	25,18	25,60	11M	2.536
26/09/2024	0,56%	0,14	25,36	25,44	25,13	25,45	9M	2.369
25/09/2024	-1,79%	-0,46	25,22	25,99	25,19	26,04	19M	3.029
24/09/2024	-0,58%	-0,15	25,68	26,17	25,68	26,31	10M	2.700
23/09/2024	-1,94%	-0,51	25,83	26,27	25,80	26,27	8M	1.959
20/09/2024	-1,86%	-0,50	26,34	26,84	26,16	26,84	14M	3.629
19/09/2024	-1,32%	-0,36	26,84	27,66	26,84	27,66	8M	1.805
18/09/2024	0,07%	0,02	27,20	27,30	27,08	27,66	9M	2.043
17/09/2024	0,93%	0,25	27,18	26,93	26,68	27,28	5M	1.375
16/09/2024	-1,14%	-0,31	26,93	27,24	26,74	27,24	6M	1.382
13/09/2024	0,74%	0,20	27,24	26,84	26,84	27,46	8M	1.742
12/09/2024	0,04%	0,01	27,04	27,03	26,60	27,06	7M	1.895
11/09/2024	-0,11%	-0,03	27,03	26,93	26,71	27,17	7M	1.817
10/09/2024	0,82%	0,22	27,06	26,70	26,38	27,06	12M	2.657
09/09/2024	-0,70%	-0,19	26,84	27,21	26,62	27,31	10M	2.465
06/09/2024	-2,07%	-0,57	27,03	27,30	27,01	27,71	11M	2.557
05/09/2024	-1,50%	-0,42	27,60	28,10	27,42	28,30	10M	2.117
04/09/2024	0,39%	0,11	28,02	27,92	27,85	28,39	19M	3.641
03/09/2024	0,94%	0,26	27,91	27,48	27,08	27,99	17M	3.864
02/09/2024	1,06%	0,29	27,65	27,00	26,88	27,65	14M	3.846
30/08/2024	1,00%	0,27	27,36	26,74	26,56	27,36	18M	2.843
29/08/2024	-1,63%	-0,45	27,09	27,48	27,09	27,48	11M	2.075
28/08/2024	1,92%	0,52	27,54	27,13	26,57	27,54	14M	3.286
27/08/2024	-2,84%	-0,79	27,02	27,68	26,78	27,73	20M	3.411
26/08/2024	0,83%	0,23	27,81	27,71	27,48	27,90	10M	2.434
23/08/2024	1,14%	0,31	27,58	27,35	27,03	27,77	11M	2.453
22/08/2024	-2,05%	-0,57	27,27	27,90	26,85	27,90	15M	3.369
21/08/2024	0,18%	0,05	27,84	27,62	27,48	27,89	12M	2.649
20/08/2024	0,62%	0,17	27,79	27,36	27,29	27,88	15M	3.476
19/08/2024	2,37%	0,64	27,62	27,00	26,91	27,62	12M	2.421
16/08/2024	-0,99%	-0,27	26,98	27,32	26,93	27,61	11M	2.967
15/08/2024	1,30%	0,35	27,25	26,90	26,78	27,90	19M	4.134
14/08/2024	4,30%	1,11	26,90	26,00	25,15	27,36	32M	6.326
13/08/2024	1,70%	0,43	25,79	25,58	25,46	25,85	10M	2.214
12/08/2024	-0,08%	-0,02	25,36	25,59	25,25	25,70	6M	1.572
09/08/2024	0,55%	0,14	25,38	25,39	25,27	25,79	12M	2.799
08/08/2024	0,32%	0,08	25,24	25,26	25,04	25,43	7M	1.897
07/08/2024	3,58%	0,87	25,16	24,80	24,45	25,16	10M	2.586
06/08/2024	-1,50%	-0,37	24,29	24,66	24,25	24,95	19M	4.009
05/08/2024	-0,52%	-0,13	24,66	24,15	23,66	24,93	18M	4.627
02/08/2024	-0,20%	-0,05	24,79	24,60	24,43	25,00	12M	3.352
01/08/2024	0,57%	0,14	24,84	24,70	24,67	25,27	13M	3.840
31/07/2024	0,16%	0,04	24,70	24,50	24,50	24,92	13M	2.388
30/07/2024	-1,08%	-0,27	24,66	24,80	24,60	24,98	7M	1.762
29/07/2024	-0,80%	-0,20	24,93	25,24	24,83	25,32	7M	1.594
26/07/2024	0,88%	0,22	25,13	25,05	24,89	25,21	11M	2.256
25/07/2024	-1,93%	-0,49	24,91	25,45	24,78	25,49	11M	2.760
24/07/2024	-0,97%	-0,25	25,40	25,79	25,29	25,80	9M	2.285
23/07/2024	-1,23%	-0,32	25,65	26,17	25,65	26,19	11M	2.849
22/07/2024	1,29%	0,33	25,97	25,88	25,59	26,14	6M	1.384
19/07/2024	-0,58%	-0,15	25,64	26,50	25,49	26,50	10M	2.092
18/07/2024	-2,83%	-0,75	25,79	26,53	25,72	26,77	26M	3.714
17/07/2024	2,43%	0,63	26,54	25,72	25,72	26,80	23M	4.696
16/07/2024	1,05%	0,27	25,91	25,55	25,55	26,18	11M	2.669
15/07/2024	0,27%	0,07	25,64	25,57	25,38	25,76	11M	2.445
12/07/2024	1,23%	0,31	25,57	25,24	25,17	25,72	33M	3.917
11/07/2024	2,93%	0,72	25,26	24,58	24,58	25,32	11M	2.992
10/07/2024	-1,60%	-0,40	24,54	24,94	24,54	25,19	11M	2.946
09/07/2024	0,56%	0,14	24,94	24,69	24,57	25,19	12M	2.432
08/07/2024	-0,48%	-0,12	24,80	24,92	24,55	25,19	14M	2.595
05/07/2024	-0,91%	-0,23	24,92	25,00	24,52	25,15	11M	2.470
04/07/2024	3,16%	0,77	25,15	24,47	24,47	25,15	14M	2.977
03/07/2024	2,74%	0,65	24,38	23,81	23,79	24,59	14M	3.266
02/07/2024	1,50%	0,35	23,73	23,54	23,39	23,96	11M	2.739
01/07/2024	-1,06%	-0,25	23,38	23,75	23,21	23,78	14M	3.173
28/06/2024	-0,08%	-0,02	23,63	23,79	23,46	23,84	8M	1.579
27/06/2024	1,03%	0,24	23,65	23,50	23,32	23,71	11M	2.537
26/06/2024	-0,09%	-0,02	23,41	23,47	23,15	23,53	8M	1.781
25/06/2024	-0,13%	-0,03	23,43	23,48	23,30	23,84	8M	2.115
24/06/2024	6,54%	1,44	23,46	22,55	22,51	23,74	25M	4.120
21/06/2024	-0,72%	-0,16	22,02	22,11	21,87	22,21	9M	2.210
20/06/2024	-1,42%	-0,32	22,18	22,67	21,98	22,72	18M	3.064
19/06/2024	1,81%	0,40	22,50	22,10	21,91	22,50	11M	1.960
18/06/2024	3,76%	0,80	22,10	21,21	21,21	22,10	13M	2.326
17/06/2024	-0,79%	-0,17	21,30	21,47	21,24	21,61	11M	2.268
14/06/2024	0,05%	0,01	21,47	21,47	21,31	21,58	8M	1.962
13/06/2024	-1,11%	-0,24	21,46	21,70	21,36	21,70	11M	2.704
12/06/2024	-0,50%	-0,11	21,70	21,90	21,56	22,02	15M	3.036
11/06/2024	0,00%	0,00	21,81	21,80	21,80	22,07	9M	2.153
10/06/2024	-3,58%	-0,81	21,81	22,50	21,80	22,55	31M	6.228
07/06/2024	-0,83%	-0,19	22,62	22,77	22,43	22,80	12M	2.686
06/06/2024	0,09%	0,02	22,81	22,80	22,54	22,89	18M	4.810
05/06/2024	-1,47%	-0,34	22,79	23,08	22,73	23,16	21M	5.358
04/06/2024	-0,94%	-0,22	23,13	23,42	23,10	23,42	12M	3.484
03/06/2024	0,86%	0,20	23,35	23,20	23,04	23,61	14M	3.589
31/05/2024	-0,22%	-0,05	23,15	23,05	22,81	23,35	20M	4.644
29/05/2024	-0,34%	-0,08	23,20	23,30	23,01	23,40	11M	2.418
28/05/2024	-0,26%	-0,06	23,28	23,48	23,23	23,60	14M	3.159
27/05/2024	-0,38%	-0,09	23,34	23,49	23,28	23,49	4M	1.167
24/05/2024	-0,30%	-0,07	23,43	23,53	23,28	23,59	10M	2.551
23/05/2024	-0,25%	-0,06	23,50	23,58	23,33	23,73	9M	2.504
22/05/2024	-0,80%	-0,19	23,56	23,75	23,41	23,78	20M	4.633
21/05/2024	-0,92%	-0,22	23,75	23,92	23,56	24,02	20M	4.474
20/05/2024	-1,40%	-0,34	23,97	24,20	23,86	24,31	22M	4.331
17/05/2024	0,41%	0,10	24,31	24,21	24,06	24,45	17M	3.361
16/05/2024	-0,29%	-0,07	24,21	24,29	24,14	24,64	25M	4.170
15/05/2024	-3,19%	-0,80	24,28	24,75	24,16	25,07	37M	8.009
14/05/2024	-	-	25,08	25,15	24,84	25,20	13M	3.395

Date,Open,High,Low,Close,Volume
19-Nov-24,21.85,22.06,21.65,21.90,17413511
18-Nov-24,22.31,22.56,21.75,21.88,22788504
14-Nov-24,23.04,23.14,21.97,22.31,58959435
13-Nov-24,24.38,24.41,23.66,24.10,13449333
12-Nov-24,24.23,24.28,23.86,24.19,13456001
11-Nov-24,23.86,23.90,23.51,23.85,7615315
08-Nov-24,23.80,23.86,23.40,23.67,10765561
07-Nov-24,23.55,24.78,23.51,23.85,29689877
06-Nov-24,23.31,23.62,23.15,23.54,23037035
05-Nov-24,23.65,23.68,23.20,23.55,13022441
04-Nov-24,23.19,23.69,23.19,23.55,14930834
01-Nov-24,23.30,23.40,23.03,23.11,20854229
31-Oct-24,23.42,23.66,23.25,23.35,17780051
30-Oct-24,23.25,23.68,23.25,23.45,6353243
29-Oct-24,23.67,23.67,23.19,23.25,16726459
28-Oct-24,23.36,23.58,23.30,23.35,9252272
25-Oct-24,23.33,23.42,23.10,23.25,9118804
24-Oct-24,23.44,23.57,23.13,23.33,18418660
23-Oct-24,23.10,23.39,22.95,23.32,13163070
22-Oct-24,23.36,23.41,23.10,23.21,19592474
21-Oct-24,23.24,23.58,23.24,23.28,8105366
18-Oct-24,23.80,24.02,23.23,23.23,14694451
17-Oct-24,24.15,24.15,23.64,23.74,15254756
16-Oct-24,24.06,24.42,23.71,24.27,22895137
15-Oct-24,24.35,24.55,23.86,23.89,24678957
14-Oct-24,24.39,24.45,24.06,24.21,10803176
11-Oct-24,24.56,24.57,24.22,24.30,10803142
10-Oct-24,24.41,24.59,24.26,24.59,7178722
09-Oct-24,24.90,24.90,24.47,24.48,9234801
08-Oct-24,25.15,25.22,24.91,24.91,11505602
07-Oct-24,25.29,25.44,25.00,25.13,8165684
04-Oct-24,25.42,25.54,25.15,25.30,7554790
03-Oct-24,25.34,25.51,25.21,25.42,7711175
02-Oct-24,25.43,25.78,25.39,25.40,6291096
01-Oct-24,25.71,25.80,25.28,25.30,9963027
30-Sep-24,25.50,25.71,25.18,25.71,9655584
27-Sep-24,25.35,25.60,25.18,25.38,10659729
26-Sep-24,25.44,25.45,25.13,25.36,8956040
25-Sep-24,25.99,26.04,25.19,25.22,19296550
24-Sep-24,26.17,26.31,25.68,25.68,10064844
23-Sep-24,26.27,26.27,25.80,25.83,7530484
20-Sep-24,26.84,26.84,26.16,26.34,13762181
19-Sep-24,27.66,27.66,26.84,26.84,7588936
18-Sep-24,27.30,27.66,27.08,27.20,9356937
17-Sep-24,26.93,27.28,26.68,27.18,5264240
16-Sep-24,27.24,27.24,26.74,26.93,6055593
13-Sep-24,26.84,27.46,26.84,27.24,7735426
12-Sep-24,27.03,27.06,26.60,27.04,6776957
11-Sep-24,26.93,27.17,26.71,27.03,6603344
10-Sep-24,26.70,27.06,26.38,27.06,12085116
09-Sep-24,27.21,27.31,26.62,26.84,10274970
06-Sep-24,27.30,27.71,27.01,27.03,11439735
05-Sep-24,28.10,28.30,27.42,27.60,9548562
04-Sep-24,27.92,28.39,27.85,28.02,19237991
03-Sep-24,27.48,27.99,27.08,27.91,17284729
02-Sep-24,27.00,27.65,26.88,27.65,14158178
30-Aug-24,26.74,27.36,26.56,27.36,17586451
29-Aug-24,27.48,27.48,27.09,27.09,11156839
28-Aug-24,27.13,27.54,26.57,27.54,13969843
27-Aug-24,27.68,27.73,26.78,27.02,19924000
26-Aug-24,27.71,27.90,27.48,27.81,9598444
23-Aug-24,27.35,27.77,27.03,27.58,11171463
22-Aug-24,27.90,27.90,26.85,27.27,15273746
21-Aug-24,27.62,27.89,27.48,27.84,11802127
20-Aug-24,27.36,27.88,27.29,27.79,15013247
19-Aug-24,27.00,27.62,26.91,27.62,11529889
16-Aug-24,27.32,27.61,26.93,26.98,11002753
15-Aug-24,26.90,27.90,26.78,27.25,18928363
14-Aug-24,26.00,27.36,25.15,26.90,31732286
13-Aug-24,25.58,25.85,25.46,25.79,10276302
12-Aug-24,25.59,25.70,25.25,25.36,6268036
09-Aug-24,25.39,25.79,25.27,25.38,11879390
08-Aug-24,25.26,25.43,25.04,25.24,6613053
07-Aug-24,24.80,25.16,24.45,25.16,10215355
06-Aug-24,24.66,24.95,24.25,24.29,18806280
05-Aug-24,24.15,24.93,23.66,24.66,18437569
02-Aug-24,24.60,25.00,24.43,24.79,11948848
01-Aug-24,24.70,25.27,24.67,24.84,12915317
31-Jul-24,24.50,24.92,24.50,24.70,13271366
30-Jul-24,24.80,24.98,24.60,24.66,6603257
29-Jul-24,25.24,25.32,24.83,24.93,7042330
26-Jul-24,25.05,25.21,24.89,25.13,11329582
25-Jul-24,25.45,25.49,24.78,24.91,10757815
24-Jul-24,25.79,25.80,25.29,25.40,8999816
23-Jul-24,26.17,26.19,25.65,25.65,11325092
22-Jul-24,25.88,26.14,25.59,25.97,6331586
19-Jul-24,26.50,26.50,25.49,25.64,9871675
18-Jul-24,26.53,26.77,25.72,25.79,25852586
17-Jul-24,25.72,26.80,25.72,26.54,23178097
16-Jul-24,25.55,26.18,25.55,25.91,11300893
15-Jul-24,25.57,25.76,25.38,25.64,11330368
12-Jul-24,25.24,25.72,25.17,25.57,33378627
11-Jul-24,24.58,25.32,24.58,25.26,11270242
10-Jul-24,24.94,25.19,24.54,24.54,10991211
09-Jul-24,24.69,25.19,24.57,24.94,11673802
08-Jul-24,24.92,25.19,24.55,24.80,13585668
05-Jul-24,25.00,25.15,24.52,24.92,11057604
04-Jul-24,24.47,25.15,24.47,25.15,13896092
03-Jul-24,23.81,24.59,23.79,24.38,13984692
02-Jul-24,23.54,23.96,23.39,23.73,10798691
01-Jul-24,23.75,23.78,23.21,23.38,13829511
28-Jun-24,23.79,23.84,23.46,23.63,7824476
27-Jun-24,23.50,23.71,23.32,23.65,10654368
26-Jun-24,23.47,23.53,23.15,23.41,8023512
25-Jun-24,23.48,23.84,23.30,23.43,8350765
24-Jun-24,22.55,23.74,22.51,23.46,24750912
21-Jun-24,22.11,22.21,21.87,22.02,8719107
20-Jun-24,22.67,22.72,21.98,22.18,17745418
19-Jun-24,22.10,22.50,21.91,22.50,11472731
18-Jun-24,21.21,22.10,21.21,22.10,12505425
17-Jun-24,21.47,21.61,21.24,21.30,11015571
14-Jun-24,21.47,21.58,21.31,21.47,8412969
13-Jun-24,21.70,21.70,21.36,21.46,11171241
12-Jun-24,21.90,22.02,21.56,21.70,14587479
11-Jun-24,21.80,22.07,21.80,21.81,9234533
10-Jun-24,22.50,22.55,21.80,21.81,30626961
07-Jun-24,22.77,22.80,22.43,22.62,12450394
06-Jun-24,22.80,22.89,22.54,22.81,18082818
05-Jun-24,23.08,23.16,22.73,22.79,20813484
04-Jun-24,23.42,23.42,23.10,23.13,12238781
03-Jun-24,23.20,23.61,23.04,23.35,14035254
31-May-24,23.05,23.35,22.81,23.15,19770575
29-May-24,23.30,23.40,23.01,23.20,10652381
28-May-24,23.48,23.60,23.23,23.28,13585177
27-May-24,23.49,23.49,23.28,23.34,4453671
24-May-24,23.53,23.59,23.28,23.43,9908695
23-May-24,23.58,23.73,23.33,23.50,9468854
22-May-24,23.75,23.78,23.41,23.56,19829930
21-May-24,23.92,24.02,23.56,23.75,20418343
20-May-24,24.20,24.31,23.86,23.97,21882983
17-May-24,24.21,24.45,24.06,24.31,16649940
16-May-24,24.29,24.64,24.14,24.21,25085663
15-May-24,24.75,25.07,24.16,24.28,36585039
14-May-24,25.15,25.20,24.84,25.08,13406103

*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