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
19/04/2024	-0,59%	-0,16	26,93	26,99	26,71	27,21	16M	2.890
18/04/2024	0,33%	0,09	27,09	27,00	26,68	27,47	20M	3.708
17/04/2024	0,37%	0,10	27,00	26,91	26,83	27,46	15M	3.209
16/04/2024	-0,92%	-0,25	26,90	26,90	26,37	27,16	18M	4.045
15/04/2024	-1,06%	-0,29	27,15	27,30	27,05	27,43	28M	3.979
12/04/2024	-3,82%	-1,09	27,44	28,50	27,33	28,50	18M	3.600
11/04/2024	0,42%	0,12	28,53	28,40	28,15	28,74	9M	1.819
10/04/2024	-2,20%	-0,64	28,41	28,91	28,03	28,97	17M	2.950
09/04/2024	0,59%	0,17	29,05	28,88	28,74	29,23	8M	1.804
08/04/2024	2,01%	0,57	28,88	28,31	28,30	29,02	11M	2.525
05/04/2024	0,21%	0,06	28,31	28,11	28,00	28,68	21M	4.314

04/04/2024	1,77%	0,49	28,25	27,76	27,63	28,80	27M	4.004
03/04/2024	0,25%	0,07	27,76	27,59	27,16	28,08	15M	3.016
02/04/2024	0,14%	0,04	27,69	27,48	27,00	27,74	16M	3.155
01/04/2024	-0,65%	-0,18	27,65	27,79	27,52	28,09	16M	3.221
28/03/2024	1,20%	0,33	27,83	27,65	27,27	27,89	20M	3.692
27/03/2024	0,73%	0,20	27,50	27,39	26,95	27,56	13M	2.712
26/03/2024	0,52%	0,14	27,30	27,16	26,89	27,40	10M	2.311
25/03/2024	0,22%	0,06	27,16	27,19	27,00	27,39	12M	2.517
22/03/2024	-2,24%	-0,62	27,10	27,79	26,52	27,79	25M	3.942
21/03/2024	-0,96%	-0,27	27,72	28,07	27,49	28,40	22M	3.833
20/03/2024	1,71%	0,47	27,99	27,78	27,23	28,04	18M	3.088
19/03/2024	2,08%	0,56	27,52	26,96	26,96	27,67	14M	2.733
18/03/2024	0,56%	0,15	26,96	26,81	26,31	27,12	39M	3.037
15/03/2024	-1,61%	-0,44	26,81	27,35	26,75	27,37	7M	1.843
14/03/2024	-1,23%	-0,34	27,25	27,50	27,13	27,76	13M	3.430
13/03/2024	-0,65%	-0,18	27,59	27,76	27,56	27,93	13M	2.638
12/03/2024	-0,22%	-0,06	27,77	27,89	27,11	28,07	12M	3.062
11/03/2024	1,02%	0,28	27,83	27,56	27,40	27,92	16M	3.913
08/03/2024	0,33%	0,09	27,55	27,32	27,18	27,88	17M	3.718
07/03/2024	2,27%	0,61	27,46	26,87	26,68	27,46	17M	4.128
06/03/2024	2,21%	0,58	26,85	26,41	26,22	26,85	23M	4.798
05/03/2024	3,43%	0,87	26,27	25,41	25,40	26,35	18M	3.909
04/03/2024	-1,13%	-0,29	25,40	25,75	25,32	25,75	9M	2.254
01/03/2024	0,35%	0,09	25,69	25,68	25,32	25,91	16M	3.427
29/02/2024	-0,74%	-0,19	25,60	25,78	25,21	25,78	16M	2.474
28/02/2024	0,47%	0,12	25,79	25,60	25,21	25,84	17M	3.858
27/02/2024	3,93%	0,97	25,67	24,71	24,71	25,67	36M	4.873
26/02/2024	-0,64%	-0,16	24,70	24,91	24,50	24,91	17M	3.125
23/02/2024	-2,62%	-0,67	24,86	25,56	24,75	25,69	25M	4.425
22/02/2024	0,12%	0,03	25,53	25,50	25,28	25,70	13M	2.403
21/02/2024	-0,39%	-0,10	25,50	25,58	25,30	25,60	8M	1.817
20/02/2024	1,23%	0,31	25,60	25,20	25,17	25,60	13M	2.849
19/02/2024	0,12%	0,03	25,29	25,22	25,08	25,29	7M	1.488
16/02/2024	1,04%	0,26	25,26	25,09	24,89	25,28	7M	2.073
15/02/2024	0,36%	0,09	25,00	24,91	24,79	25,07	10M	2.479
14/02/2024	-0,36%	-0,09	24,91	25,10	24,75	25,24	8M	1.997
09/02/2024	-2,42%	-0,62	25,00	25,62	25,00	25,69	8M	1.938
08/02/2024	-1,50%	-0,39	25,62	26,01	25,31	26,01	10M	2.572
07/02/2024	2,12%	0,54	26,01	25,44	25,24	26,01	12M	2.758
06/02/2024	0,16%	0,04	25,47	25,48	25,24	25,66	14M	3.257
05/02/2024	0,12%	0,03	25,43	25,38	25,21	25,55	11M	2.845
02/02/2024	-2,08%	-0,54	25,40	26,04	25,39	26,20	17M	3.724
01/02/2024	-2,04%	-0,54	25,94	26,65	25,75	26,65	13M	3.042
31/01/2024	2,36%	0,61	26,48	25,88	25,86	26,70	17M	4.210
30/01/2024	-0,19%	-0,05	25,87	25,91	25,72	26,07	13M	2.978
29/01/2024	-0,35%	-0,09	25,92	26,01	25,78	26,02	10M	2.379
26/01/2024	-0,27%	-0,07	26,01	26,01	25,90	26,11	8M	1.844
25/01/2024	0,23%	0,06	26,08	26,03	25,87	26,15	9M	2.299
24/01/2024	0,00%	0,00	26,02	26,09	25,93	26,49	10M	2.405
23/01/2024	-0,15%	-0,04	26,02	25,84	25,84	26,17	10M	2.457
22/01/2024	-0,95%	-0,25	26,06	26,43	25,81	26,55	13M	2.644
19/01/2024	0,42%	0,11	26,31	26,20	26,00	26,52	11M	2.560
18/01/2024	-0,98%	-0,26	26,20	26,47	26,20	26,60	17M	3.604
17/01/2024	-0,38%	-0,10	26,46	26,57	26,30	26,66	8M	2.075
16/01/2024	0,84%	0,22	26,56	26,34	26,19	26,79	19M	4.280
15/01/2024	-0,64%	-0,17	26,34	26,53	26,26	26,65	9M	1.732
12/01/2024	0,04%	0,01	26,51	26,50	26,39	26,87	14M	2.827
11/01/2024	-1,63%	-0,44	26,50	26,95	26,40	27,00	19M	3.499
10/01/2024	-0,33%	-0,09	26,94	27,03	26,54	27,03	14M	3.231
09/01/2024	0,37%	0,10	27,03	26,74	26,67	27,21	15M	2.563
08/01/2024	0,11%	0,03	26,93	26,32	26,32	27,16	13M	2.484
05/01/2024	1,13%	0,30	26,90	26,65	26,50	27,24	11M	2.246
04/01/2024	-1,26%	-0,34	26,60	27,05	26,60	27,18	15M	2.889
03/01/2024	-1,93%	-0,53	26,94	27,38	26,82	27,56	15M	3.198
02/01/2024	-5,54%	-1,61	27,47	28,76	27,47	28,89	26M	5.315
28/12/2023	3,49%	0,98	29,08	28,12	28,10	29,08	89M	5.751
27/12/2023	1,66%	0,46	28,10	27,64	27,47	28,20	17M	3.402
26/12/2023	0,80%	0,22	27,64	27,45	27,25	27,64	10M	2.349
22/12/2023	1,03%	0,28	27,42	27,14	26,86	27,49	10M	2.617
21/12/2023	0,85%	0,23	27,14	27,00	27,00	27,50	17M	4.041
20/12/2023	-0,30%	-0,08	26,91	26,50	26,19	27,28	29M	6.826
19/12/2023	-0,07%	-0,02	26,99	27,00	26,81	27,20	6M	1.487
18/12/2023	0,93%	0,25	27,01	26,80	26,80	27,20	20M	3.030
15/12/2023	0,98%	0,26	26,76	26,51	26,45	26,88	15M	3.543
14/12/2023	1,92%	0,50	26,50	26,08	26,08	26,95	15M	3.345
13/12/2023	2,44%	0,62	26,00	25,45	25,45	26,28	14M	2.807
12/12/2023	-0,08%	-0,02	25,38	25,53	25,35	25,60	8M	1.554
11/12/2023	-1,09%	-0,28	25,40	25,53	25,26	25,66	15M	2.354
08/12/2023	-0,16%	-0,04	25,68	25,63	25,41	25,87	8M	1.873
07/12/2023	-0,12%	-0,03	25,72	25,65	25,49	26,09	13M	2.696
06/12/2023	-0,04%	-0,01	25,75	25,76	25,63	26,31	17M	4.167
05/12/2023	-0,96%	-0,25	25,76	25,67	25,29	25,76	12M	2.825
04/12/2023	-0,42%	-0,11	26,01	26,09	25,81	26,27	7M	1.814
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	-	-	26,50	26,60	26,18	26,70	14M	3.041

Date,Open,High,Low,Close,Volume
19-Apr-24,26.99,27.21,26.71,26.93,15791726
18-Apr-24,27.00,27.47,26.68,27.09,19674404
17-Apr-24,26.91,27.46,26.83,27.00,14731374
16-Apr-24,26.90,27.16,26.37,26.90,17966538
15-Apr-24,27.30,27.43,27.05,27.15,28242609
12-Apr-24,28.50,28.50,27.33,27.44,18061184
11-Apr-24,28.40,28.74,28.15,28.53,9153288
10-Apr-24,28.91,28.97,28.03,28.41,16955107
09-Apr-24,28.88,29.23,28.74,29.05,8199867
08-Apr-24,28.31,29.02,28.30,28.88,10746378
05-Apr-24,28.11,28.68,28.00,28.31,20604378
04-Apr-24,27.76,28.80,27.63,28.25,26918349
03-Apr-24,27.59,28.08,27.16,27.76,15363531
02-Apr-24,27.48,27.74,27.00,27.69,16239309
01-Apr-24,27.79,28.09,27.52,27.65,15838477
28-Mar-24,27.65,27.89,27.27,27.83,19680391
27-Mar-24,27.39,27.56,26.95,27.50,12642719
26-Mar-24,27.16,27.40,26.89,27.30,10495534
25-Mar-24,27.19,27.39,27.00,27.16,12073809
22-Mar-24,27.79,27.79,26.52,27.10,24767230
21-Mar-24,28.07,28.40,27.49,27.72,21519158
20-Mar-24,27.78,28.04,27.23,27.99,18100146
19-Mar-24,26.96,27.67,26.96,27.52,14001386
18-Mar-24,26.81,27.12,26.31,26.96,39475551
15-Mar-24,27.35,27.37,26.75,26.81,7169727
14-Mar-24,27.50,27.76,27.13,27.25,13415962
13-Mar-24,27.76,27.93,27.56,27.59,13201575
12-Mar-24,27.89,28.07,27.11,27.77,12415448
11-Mar-24,27.56,27.92,27.40,27.83,16137945
08-Mar-24,27.32,27.88,27.18,27.55,17442256
07-Mar-24,26.87,27.46,26.68,27.46,17338731
06-Mar-24,26.41,26.85,26.22,26.85,22761606
05-Mar-24,25.41,26.35,25.40,26.27,18217509
04-Mar-24,25.75,25.75,25.32,25.40,9451011
01-Mar-24,25.68,25.91,25.32,25.69,15633321
29-Feb-24,25.78,25.78,25.21,25.60,15935830
28-Feb-24,25.60,25.84,25.21,25.79,16555229
27-Feb-24,24.71,25.67,24.71,25.67,35573487
26-Feb-24,24.91,24.91,24.50,24.70,17181780
23-Feb-24,25.56,25.69,24.75,24.86,24911082
22-Feb-24,25.50,25.70,25.28,25.53,12644757
21-Feb-24,25.58,25.60,25.30,25.50,8286210
20-Feb-24,25.20,25.60,25.17,25.60,12537945
19-Feb-24,25.22,25.29,25.08,25.29,6538139
16-Feb-24,25.09,25.28,24.89,25.26,7219217
15-Feb-24,24.91,25.07,24.79,25.00,10166364
14-Feb-24,25.10,25.24,24.75,24.91,8127409
09-Feb-24,25.62,25.69,25.00,25.00,7836432
08-Feb-24,26.01,26.01,25.31,25.62,9555924
07-Feb-24,25.44,26.01,25.24,26.01,12287625
06-Feb-24,25.48,25.66,25.24,25.47,13769569
05-Feb-24,25.38,25.55,25.21,25.43,11060315
02-Feb-24,26.04,26.20,25.39,25.40,16638350
01-Feb-24,26.65,26.65,25.75,25.94,13101159
31-Jan-24,25.88,26.70,25.86,26.48,17130132
30-Jan-24,25.91,26.07,25.72,25.87,13473287
29-Jan-24,26.01,26.02,25.78,25.92,10457560
26-Jan-24,26.01,26.11,25.90,26.01,8259220
25-Jan-24,26.03,26.15,25.87,26.08,9183235
24-Jan-24,26.09,26.49,25.93,26.02,10481529
23-Jan-24,25.84,26.17,25.84,26.02,9979274
22-Jan-24,26.43,26.55,25.81,26.06,13180196
19-Jan-24,26.20,26.52,26.00,26.31,10589644
18-Jan-24,26.47,26.60,26.20,26.20,16969582
17-Jan-24,26.57,26.66,26.30,26.46,7830434
16-Jan-24,26.34,26.79,26.19,26.56,19481323
15-Jan-24,26.53,26.65,26.26,26.34,9029919
12-Jan-24,26.50,26.87,26.39,26.51,14087820
11-Jan-24,26.95,27.00,26.40,26.50,19456411
10-Jan-24,27.03,27.03,26.54,26.94,13806269
09-Jan-24,26.74,27.21,26.67,27.03,15237228
08-Jan-24,26.32,27.16,26.32,26.93,12631910
05-Jan-24,26.65,27.24,26.50,26.90,11281192
04-Jan-24,27.05,27.18,26.60,26.60,15140140
03-Jan-24,27.38,27.56,26.82,26.94,15088855
02-Jan-24,28.76,28.89,27.47,27.47,26401855
28-Dec-23,28.12,29.08,28.10,29.08,88560389
27-Dec-23,27.64,28.20,27.47,28.10,16821899
26-Dec-23,27.45,27.64,27.25,27.64,9648439
22-Dec-23,27.14,27.49,26.86,27.42,9647817
21-Dec-23,27.00,27.50,27.00,27.14,17234570
20-Dec-23,26.50,27.28,26.19,26.91,29002031
19-Dec-23,27.00,27.20,26.81,26.99,6116802
18-Dec-23,26.80,27.20,26.80,27.01,19977699
15-Dec-23,26.51,26.88,26.45,26.76,15250452
14-Dec-23,26.08,26.95,26.08,26.50,15255345
13-Dec-23,25.45,26.28,25.45,26.00,13728762
12-Dec-23,25.53,25.60,25.35,25.38,7622175
11-Dec-23,25.53,25.66,25.26,25.40,14582548
08-Dec-23,25.63,25.87,25.41,25.68,8314074
07-Dec-23,25.65,26.09,25.49,25.72,13151140
06-Dec-23,25.76,26.31,25.63,25.75,16940714
05-Dec-23,25.67,25.76,25.29,25.76,11676453
04-Dec-23,26.09,26.27,25.81,26.01,6641264
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

*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