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
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	-0,29%	-0,06	20,56	20,50	20,32	20,75	14M	3.285
16/03/2021	-0,39%	-0,08	20,62	20,70	20,51	21,01	10M	2.867
15/03/2021	2,73%	0,55	20,70	20,20	20,15	21,16	18M	4.311
12/03/2021	1,26%	0,25	20,15	19,89	19,78	20,54	19M	3.717
11/03/2021	2,21%	0,43	19,90	19,65	19,38	20,44	29M	5.396
10/03/2021	0,36%	0,07	19,47	19,40	19,07	19,68	23M	3.942
09/03/2021	-4,10%	-0,83	19,40	20,25	19,31	20,43	34M	7.432
08/03/2021	-5,29%	-1,13	20,23	21,34	20,11	21,36	41M	6.277
05/03/2021	-7,49%	-1,73	21,36	22,00	21,25	23,14	106M	15.034
04/03/2021	2,58%	0,58	23,09	22,44	22,29	23,26	39M	5.179
03/03/2021	3,73%	0,81	22,51	21,44	21,40	22,80	57M	11.952
02/03/2021	3,63%	0,76	21,70	20,91	20,19	22,10	28M	6.142
01/03/2021	-1,46%	-0,31	20,94	21,70	20,93	21,70	23M	4.873
26/02/2021	2,46%	0,51	21,25	20,84	20,68	21,86	37M	7.016
25/02/2021	-4,60%	-1,00	20,74	21,72	20,65	22,05	21M	3.867
24/02/2021	5,48%	1,13	21,74	20,71	20,56	22,00	25M	3.776
23/02/2021	1,03%	0,21	20,61	20,80	20,31	21,08	17M	3.458
22/02/2021	-4,14%	-0,88	20,40	20,87	20,12	21,13	29M	6.356
19/02/2021	-2,25%	-0,49	21,28	21,68	21,14	21,69	12M	2.769
18/02/2021	1,21%	0,26	21,77	21,51	21,23	21,83	16M	3.172
17/02/2021	0,14%	0,03	21,51	21,41	21,20	21,58	9M	2.114
12/02/2021	1,03%	0,22	21,48	21,25	21,07	21,61	15M	4.125
11/02/2021	0,19%	0,04	21,26	21,50	21,14	21,50	15M	2.826
10/02/2021	-2,17%	-0,47	21,22	21,75	21,22	21,82	10M	2.472
09/02/2021	-0,96%	-0,21	21,69	21,90	21,58	22,07	12M	2.561
08/02/2021	-0,82%	-0,18	21,90	22,08	21,86	22,31	16M	3.521
05/02/2021	-1,43%	-0,32	22,08	22,54	22,05	22,54	18M	2.715
04/02/2021	-1,45%	-0,33	22,40	22,80	22,23	23,13	19M	3.289
03/02/2021	0,18%	0,04	22,73	22,79	22,61	23,29	17M	3.611
02/02/2021	1,29%	0,29	22,69	22,47	22,41	23,80	48M	7.992
01/02/2021	6,01%	1,27	22,40	21,46	21,21	22,40	25M	5.332
29/01/2021	-3,38%	-0,74	21,13	21,75	21,13	22,14	16M	3.426
28/01/2021	2,68%	0,57	21,87	21,33	21,14	21,89	10M	2.140
27/01/2021	0,19%	0,04	21,30	21,25	20,84	21,68	17M	3.324
26/01/2021	0,19%	0,04	21,26	21,22	21,12	21,78	21M	4.481
22/01/2021	-0,33%	-0,07	21,22	21,03	20,84	21,41	14M	2.888
21/01/2021	-2,29%	-0,50	21,29	21,77	21,29	21,88	12M	2.247
20/01/2021	-2,16%	-0,48	21,79	22,49	21,74	22,51	17M	2.884
19/01/2021	-2,24%	-0,51	22,27	22,94	21,83	22,99	23M	3.730
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	-	-	22,26	22,10	22,06	22,98	34M	7.403

Date,Open,High,Low,Close,Volume
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
16-Mar-21,20.70,21.01,20.51,20.62,10234241
15-Mar-21,20.20,21.16,20.15,20.70,17882273
12-Mar-21,19.89,20.54,19.78,20.15,19297733
11-Mar-21,19.65,20.44,19.38,19.90,28529859
10-Mar-21,19.40,19.68,19.07,19.47,23333589
09-Mar-21,20.25,20.43,19.31,19.40,33935217
08-Mar-21,21.34,21.36,20.11,20.23,41209570
05-Mar-21,22.00,23.14,21.25,21.36,105776021
04-Mar-21,22.44,23.26,22.29,23.09,39331768
03-Mar-21,21.44,22.80,21.40,22.51,56918719
02-Mar-21,20.91,22.10,20.19,21.70,28453487
01-Mar-21,21.70,21.70,20.93,20.94,23021082
26-Feb-21,20.84,21.86,20.68,21.25,37017047
25-Feb-21,21.72,22.05,20.65,20.74,21194746
24-Feb-21,20.71,22.00,20.56,21.74,24707464
23-Feb-21,20.80,21.08,20.31,20.61,16901304
22-Feb-21,20.87,21.13,20.12,20.40,29147498
19-Feb-21,21.68,21.69,21.14,21.28,12252214
18-Feb-21,21.51,21.83,21.23,21.77,16359236
17-Feb-21,21.41,21.58,21.20,21.51,8791746
12-Feb-21,21.25,21.61,21.07,21.48,14892980
11-Feb-21,21.50,21.50,21.14,21.26,15200665
10-Feb-21,21.75,21.82,21.22,21.22,10331097
09-Feb-21,21.90,22.07,21.58,21.69,12430559
08-Feb-21,22.08,22.31,21.86,21.90,15595402
05-Feb-21,22.54,22.54,22.05,22.08,17576991
04-Feb-21,22.80,23.13,22.23,22.40,18893148
03-Feb-21,22.79,23.29,22.61,22.73,16760446
02-Feb-21,22.47,23.80,22.41,22.69,48103149
01-Feb-21,21.46,22.40,21.21,22.40,25368089
29-Jan-21,21.75,22.14,21.13,21.13,16287594
28-Jan-21,21.33,21.89,21.14,21.87,10375102
27-Jan-21,21.25,21.68,20.84,21.30,16906746
26-Jan-21,21.22,21.78,21.12,21.26,21095591
22-Jan-21,21.03,21.41,20.84,21.22,14229155
21-Jan-21,21.77,21.88,21.29,21.29,12347435
20-Jan-21,22.49,22.51,21.74,21.79,17162722
19-Jan-21,22.94,22.99,21.83,22.27,22808611
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TUPY3

cotações, gráficos e mais...