Cotação atual, histórico e gráfico do papel: TUPY3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 0,51% | 0,09 | 17,91 | 17,83 | 17,66 | 17,91 | 5M | 1.187 |
| 19/09/2019 | 0,51% | 0,09 | 17,82 | 17,82 | 17,70 | 17,99 | 5M | 1.466 |
| 18/09/2019 | 0,68% | 0,12 | 17,73 | 17,70 | 17,53 | 17,75 | 6M | 1.662 |
| 17/09/2019 | -0,90% | -0,16 | 17,61 | 17,79 | 17,43 | 17,86 | 17M | 3.363 |
| 16/09/2019 | -1,50% | -0,27 | 17,77 | 18,13 | 17,74 | 18,15 | 8M | 2.577 |
| 13/09/2019 | -1,42% | -0,26 | 18,04 | 18,32 | 17,93 | 18,38 | 7M | 2.239 |
| 12/09/2019 | 2,69% | 0,48 | 18,30 | 17,87 | 17,72 | 18,35 | 12M | 3.016 |
| 11/09/2019 | -2,62% | -0,48 | 17,82 | 18,31 | 17,42 | 18,31 | 27M | 5.767 |
| 10/09/2019 | 0,77% | 0,14 | 18,30 | 18,08 | 17,93 | 18,30 | 8M | 2.347 |
| 09/09/2019 | 0,33% | 0,06 | 18,16 | 18,10 | 17,90 | 18,34 | 7M | 2.490 |
| 06/09/2019 | 0,28% | 0,05 | 18,10 | 18,11 | 17,90 | 18,19 | 10M | 2.625 |
| 05/09/2019 | 1,12% | 0,20 | 18,05 | 18,00 | 17,85 | 18,20 | 8M | 3.107 |
| 04/09/2019 | 0,06% | 0,01 | 17,85 | 17,98 | 17,75 | 18,07 | 6M | 1.764 |
| 03/09/2019 | 1,42% | 0,25 | 17,84 | 17,64 | 17,63 | 17,93 | 10M | 2.782 |
| 02/09/2019 | -0,28% | -0,05 | 17,59 | 17,64 | 17,48 | 17,84 | 7M | 2.394 |
| 30/08/2019 | 2,44% | 0,42 | 17,64 | 17,33 | 17,19 | 17,64 | 25M | 6.268 |
| 29/08/2019 | 0,82% | 0,14 | 17,22 | 17,21 | 16,83 | 17,37 | 13M | 3.828 |
| 28/08/2019 | 0,06% | 0,01 | 17,08 | 17,07 | 16,78 | 17,32 | 9M | 2.694 |
| 27/08/2019 | 2,22% | 0,37 | 17,07 | 16,70 | 16,62 | 17,16 | 11M | 3.036 |
| 26/08/2019 | -0,60% | -0,10 | 16,70 | 16,88 | 16,50 | 16,93 | 12M | 3.366 |
| 23/08/2019 | -1,87% | -0,32 | 16,80 | 17,00 | 16,51 | 17,04 | 13M | 4.042 |
| 22/08/2019 | -1,33% | -0,23 | 17,12 | 17,45 | 17,04 | 17,55 | 13M | 4.208 |
| 21/08/2019 | 0,70% | 0,12 | 17,35 | 17,30 | 17,06 | 17,40 | 10M | 3.132 |
| 20/08/2019 | -0,52% | -0,09 | 17,23 | 17,40 | 17,00 | 17,44 | 10M | 3.585 |
| 19/08/2019 | -2,26% | -0,40 | 17,32 | 17,99 | 17,26 | 17,99 | 13M | 4.002 |
| 16/08/2019 | -0,28% | -0,05 | 17,72 | 17,90 | 17,30 | 17,97 | 15M | 4.886 |
| 15/08/2019 | -2,31% | -0,42 | 17,77 | 18,29 | 17,50 | 18,39 | 18M | 5.754 |
| 14/08/2019 | -2,47% | -0,46 | 18,19 | 18,61 | 18,05 | 18,61 | 10M | 3.072 |
| 13/08/2019 | 1,58% | 0,29 | 18,65 | 18,30 | 18,07 | 18,78 | 11M | 3.036 |
| 12/08/2019 | -2,08% | -0,39 | 18,36 | 18,50 | 18,11 | 18,50 | 11M | 3.014 |
| 09/08/2019 | 1,52% | 0,28 | 18,75 | 18,17 | 17,85 | 18,75 | 29M | 5.594 |
| 08/08/2019 | -0,48% | -0,09 | 18,47 | 18,60 | 18,40 | 18,68 | 18M | 3.557 |
| 07/08/2019 | -0,11% | -0,02 | 18,56 | 18,59 | 18,32 | 18,65 | 24M | 2.312 |
| 06/08/2019 | -0,27% | -0,05 | 18,58 | 18,63 | 18,40 | 18,85 | 11M | 2.703 |
| 05/08/2019 | 0,92% | 0,17 | 18,63 | 18,35 | 18,21 | 18,71 | 10M | 2.651 |
| 02/08/2019 | -0,54% | -0,10 | 18,46 | 18,50 | 18,27 | 18,65 | 12M | 2.822 |
| 01/08/2019 | -3,38% | -0,65 | 18,56 | 18,97 | 18,55 | 19,29 | 22M | 6.120 |
| 31/07/2019 | -4,48% | -0,90 | 19,21 | 20,12 | 19,21 | 20,12 | 19M | 4.601 |
| 30/07/2019 | 0,60% | 0,12 | 20,11 | 19,99 | 19,80 | 20,11 | 5M | 1.265 |
| 29/07/2019 | 0,45% | 0,09 | 19,99 | 20,02 | 19,52 | 20,06 | 7M | 2.381 |
| 26/07/2019 | -0,70% | -0,14 | 19,90 | 20,00 | 19,51 | 20,00 | 13M | 3.562 |
| 25/07/2019 | -0,05% | -0,01 | 20,04 | 20,00 | 19,81 | 20,22 | 8M | 2.369 |
| 24/07/2019 | 1,16% | 0,23 | 20,05 | 19,95 | 19,77 | 20,07 | 7M | 1.705 |
| 23/07/2019 | 0,41% | 0,08 | 19,82 | 19,78 | 19,68 | 20,22 | 8M | 2.357 |
| 22/07/2019 | 0,36% | 0,07 | 19,74 | 19,78 | 19,55 | 19,90 | 9M | 2.387 |
| 19/07/2019 | -0,61% | -0,12 | 19,67 | 19,85 | 19,66 | 19,89 | 8M | 1.973 |
| 18/07/2019 | -0,05% | -0,01 | 19,79 | 19,90 | 19,65 | 19,95 | 12M | 2.903 |
| 17/07/2019 | -1,25% | -0,25 | 19,80 | 20,06 | 19,76 | 20,13 | 9M | 2.642 |
| 16/07/2019 | -2,43% | -0,50 | 20,05 | 20,55 | 20,05 | 20,57 | 11M | 3.735 |
| 15/07/2019 | 0,69% | 0,14 | 20,55 | 20,49 | 20,25 | 20,55 | 5M | 1.507 |
| 12/07/2019 | -0,15% | -0,03 | 20,41 | 20,42 | 20,24 | 20,75 | 9M | 2.356 |
| 11/07/2019 | -0,58% | -0,12 | 20,44 | 20,57 | 20,12 | 20,64 | 9M | 2.548 |
| 10/07/2019 | 0,44% | 0,09 | 20,56 | 20,60 | 20,26 | 20,79 | 22M | 4.765 |
| 08/07/2019 | -1,96% | -0,41 | 20,47 | 20,89 | 20,47 | 20,89 | 11M | 2.247 |
| 05/07/2019 | -0,05% | -0,01 | 20,88 | 20,98 | 20,71 | 21,02 | 5M | 1.613 |
| 04/07/2019 | 0,34% | 0,07 | 20,89 | 20,91 | 20,71 | 21,22 | 9M | 2.303 |
| 03/07/2019 | -0,86% | -0,18 | 20,82 | 21,00 | 20,64 | 21,00 | 5M | 1.694 |
| 02/07/2019 | 0,00% | 0,00 | 21,00 | 20,90 | 20,75 | 21,00 | 10M | 2.478 |
| 01/07/2019 | 0,53% | 0,11 | 21,00 | 20,58 | 20,58 | 21,00 | 8M | 2.636 |
| 28/06/2019 | 2,75% | 0,56 | 20,89 | 20,41 | 20,39 | 20,89 | 8M | 2.220 |
| 27/06/2019 | -0,88% | -0,18 | 20,33 | 20,51 | 20,20 | 20,51 | 4M | 1.362 |
| 26/06/2019 | 0,49% | 0,10 | 20,51 | 20,43 | 20,32 | 20,67 | 3M | 1.036 |
| 25/06/2019 | -1,07% | -0,22 | 20,41 | 20,60 | 20,22 | 20,66 | 5M | 1.440 |
| 24/06/2019 | 0,98% | 0,20 | 20,63 | 20,43 | 20,40 | 20,76 | 5M | 1.383 |
| 21/06/2019 | -0,78% | -0,16 | 20,43 | 20,47 | 20,32 | 20,65 | 7M | 1.430 |
| 19/06/2019 | 2,95% | 0,59 | 20,59 | 19,92 | 19,92 | 20,65 | 11M | 2.673 |
| 18/06/2019 | 0,00% | 0,00 | 20,00 | 19,92 | 19,86 | 20,04 | 12M | 1.997 |
| 17/06/2019 | 0,65% | 0,13 | 20,00 | 19,86 | 19,78 | 20,09 | 4M | 1.509 |
| 14/06/2019 | -1,44% | -0,29 | 19,87 | 20,19 | 19,77 | 20,19 | 9M | 2.585 |
| 13/06/2019 | 0,20% | 0,04 | 20,16 | 20,30 | 19,96 | 20,30 | 5M | 1.857 |
| 12/06/2019 | -0,20% | -0,04 | 20,12 | 20,10 | 19,86 | 20,38 | 7M | 1.992 |
| 11/06/2019 | 2,86% | 0,56 | 20,16 | 19,66 | 19,66 | 20,20 | 9M | 1.960 |
| 10/06/2019 | -0,76% | -0,15 | 19,60 | 19,60 | 19,55 | 19,83 | 4M | 1.228 |
| 07/06/2019 | -0,35% | -0,07 | 19,75 | 19,86 | 19,61 | 19,86 | 5M | 1.488 |
| 06/06/2019 | 1,33% | 0,26 | 19,82 | 19,73 | 19,42 | 19,85 | 8M | 2.405 |
| 05/06/2019 | 0,88% | 0,17 | 19,56 | 19,39 | 19,33 | 19,80 | 9M | 3.182 |
| 04/06/2019 | -2,42% | -0,48 | 19,39 | 19,90 | 19,31 | 19,90 | 13M | 3.428 |
| 03/06/2019 | 1,17% | 0,23 | 19,87 | 19,84 | 19,12 | 19,87 | 17M | 4.353 |
| 31/05/2019 | 2,83% | 0,54 | 19,64 | 18,69 | 18,64 | 19,64 | 50M | 4.014 |
| 30/05/2019 | 0,21% | 0,04 | 19,10 | 18,96 | 18,85 | 19,20 | 7M | 1.853 |
| 29/05/2019 | 1,22% | 0,23 | 19,06 | 18,79 | 18,49 | 19,22 | 18M | 4.098 |
| 28/05/2019 | 3,40% | 0,62 | 18,83 | 18,30 | 18,19 | 18,83 | 16M | 1.833 |
| 27/05/2019 | 3,17% | 0,56 | 18,21 | 17,71 | 17,71 | 18,23 | 10M | 1.521 |
| 24/05/2019 | -0,11% | -0,02 | 17,65 | 17,71 | 17,61 | 17,90 | 4M | 1.091 |
| 23/05/2019 | -1,51% | -0,27 | 17,67 | 17,90 | 17,66 | 18,05 | 6M | 1.405 |
| 22/05/2019 | -2,45% | -0,45 | 17,94 | 18,26 | 17,90 | 18,59 | 12M | 2.247 |
| 21/05/2019 | 0,77% | 0,14 | 18,39 | 18,24 | 18,21 | 18,54 | 8M | 1.776 |
| 20/05/2019 | 1,39% | 0,25 | 18,25 | 18,00 | 17,55 | 18,25 | 9M | 2.491 |
| 17/05/2019 | 5,88% | 1,00 | 18,00 | 17,08 | 17,05 | 18,00 | 10M | 2.427 |
| 16/05/2019 | -1,79% | -0,31 | 17,00 | 17,32 | 16,97 | 17,60 | 7M | 1.988 |
| 15/05/2019 | -2,42% | -0,43 | 17,31 | 17,95 | 17,16 | 17,98 | 14M | 4.506 |
| 14/05/2019 | 0,23% | 0,04 | 17,74 | 17,71 | 17,43 | 17,78 | 4M | 1.345 |
| 13/05/2019 | -0,78% | -0,14 | 17,70 | 17,80 | 17,57 | 17,85 | 4M | 1.736 |
| 10/05/2019 | -1,82% | -0,33 | 17,84 | 18,15 | 17,81 | 18,15 | 4M | 1.443 |
| 09/05/2019 | 1,34% | 0,24 | 18,17 | 17,93 | 17,86 | 18,17 | 4M | 1.415 |
| 08/05/2019 | 1,30% | 0,23 | 17,93 | 17,70 | 17,61 | 18,03 | 6M | 1.796 |
| 07/05/2019 | 1,67% | 0,29 | 17,70 | 17,33 | 17,29 | 17,73 | 7M | 1.962 |
| 06/05/2019 | -0,34% | -0,06 | 17,41 | 17,44 | 17,22 | 17,57 | 4M | 1.657 |
| 03/05/2019 | -0,17% | -0,03 | 17,47 | 17,51 | 17,27 | 17,52 | 7M | 2.181 |
| 02/05/2019 | 0,00% | 0,00 | 17,50 | 17,57 | 17,43 | 17,63 | 9M | 2.487 |
| 30/04/2019 | -0,51% | -0,09 | 17,50 | 17,60 | 17,41 | 17,65 | 6M | 1.675 |
Date,Open,High,Low,Close,Volume
20-Sep-19,17.83,17.91,17.66,17.91,5462750
19-Sep-19,17.82,17.99,17.70,17.82,4988989
18-Sep-19,17.70,17.75,17.53,17.73,6109301
17-Sep-19,17.79,17.86,17.43,17.61,17425138
16-Sep-19,18.13,18.15,17.74,17.77,7511077
13-Sep-19,18.32,18.38,17.93,18.04,7387722
12-Sep-19,17.87,18.35,17.72,18.30,11899590
11-Sep-19,18.31,18.31,17.42,17.82,27136477
10-Sep-19,18.08,18.30,17.93,18.30,8015407
09-Sep-19,18.10,18.34,17.90,18.16,7357461
06-Sep-19,18.11,18.19,17.90,18.10,10429494
05-Sep-19,18.00,18.20,17.85,18.05,8337704
04-Sep-19,17.98,18.07,17.75,17.85,6273586
03-Sep-19,17.64,17.93,17.63,17.84,10227218
02-Sep-19,17.64,17.84,17.48,17.59,7395739
30-Aug-19,17.33,17.64,17.19,17.64,24520014
29-Aug-19,17.21,17.37,16.83,17.22,13391548
28-Aug-19,17.07,17.32,16.78,17.08,8685026
27-Aug-19,16.70,17.16,16.62,17.07,10722159
26-Aug-19,16.88,16.93,16.50,16.70,11719119
23-Aug-19,17.00,17.04,16.51,16.80,13313045
22-Aug-19,17.45,17.55,17.04,17.12,13222959
21-Aug-19,17.30,17.40,17.06,17.35,10077551
20-Aug-19,17.40,17.44,17.00,17.23,10475845
19-Aug-19,17.99,17.99,17.26,17.32,12842084
16-Aug-19,17.90,17.97,17.30,17.72,15344624
15-Aug-19,18.29,18.39,17.50,17.77,17881242
14-Aug-19,18.61,18.61,18.05,18.19,10215464
13-Aug-19,18.30,18.78,18.07,18.65,10552756
12-Aug-19,18.50,18.50,18.11,18.36,10910302
09-Aug-19,18.17,18.75,17.85,18.75,28512821
08-Aug-19,18.60,18.68,18.40,18.47,18098562
07-Aug-19,18.59,18.65,18.32,18.56,23737074
06-Aug-19,18.63,18.85,18.40,18.58,10516180
05-Aug-19,18.35,18.71,18.21,18.63,10039497
02-Aug-19,18.50,18.65,18.27,18.46,12201268
01-Aug-19,18.97,19.29,18.55,18.56,22317231
31-Jul-19,20.12,20.12,19.21,19.21,18542192
30-Jul-19,19.99,20.11,19.80,20.11,4606603
29-Jul-19,20.02,20.06,19.52,19.99,7175604
26-Jul-19,20.00,20.00,19.51,19.90,13074212
25-Jul-19,20.00,20.22,19.81,20.04,7855624
24-Jul-19,19.95,20.07,19.77,20.05,6843818
23-Jul-19,19.78,20.22,19.68,19.82,7672870
22-Jul-19,19.78,19.90,19.55,19.74,8673453
19-Jul-19,19.85,19.89,19.66,19.67,7559278
18-Jul-19,19.90,19.95,19.65,19.79,12258541
17-Jul-19,20.06,20.13,19.76,19.80,8915799
16-Jul-19,20.55,20.57,20.05,20.05,11234808
15-Jul-19,20.49,20.55,20.25,20.55,4670511
12-Jul-19,20.42,20.75,20.24,20.41,9343823
11-Jul-19,20.57,20.64,20.12,20.44,9178668
10-Jul-19,20.60,20.79,20.26,20.56,21513706
08-Jul-19,20.89,20.89,20.47,20.47,11137164
05-Jul-19,20.98,21.02,20.71,20.88,5250318
04-Jul-19,20.91,21.22,20.71,20.89,9264712
03-Jul-19,21.00,21.00,20.64,20.82,5100578
02-Jul-19,20.90,21.00,20.75,21.00,10104966
01-Jul-19,20.58,21.00,20.58,21.00,7810238
28-Jun-19,20.41,20.89,20.39,20.89,8234078
27-Jun-19,20.51,20.51,20.20,20.33,3905979
26-Jun-19,20.43,20.67,20.32,20.51,3417019
25-Jun-19,20.60,20.66,20.22,20.41,5177184
24-Jun-19,20.43,20.76,20.40,20.63,5260069
21-Jun-19,20.47,20.65,20.32,20.43,6757410
19-Jun-19,19.92,20.65,19.92,20.59,11200226
18-Jun-19,19.92,20.04,19.86,20.00,12027629
17-Jun-19,19.86,20.09,19.78,20.00,4219381
14-Jun-19,20.19,20.19,19.77,19.87,8530342
13-Jun-19,20.30,20.30,19.96,20.16,5434603
12-Jun-19,20.10,20.38,19.86,20.12,7144201
11-Jun-19,19.66,20.20,19.66,20.16,8804518
10-Jun-19,19.60,19.83,19.55,19.60,4150518
07-Jun-19,19.86,19.86,19.61,19.75,4908959
06-Jun-19,19.73,19.85,19.42,19.82,8235119
05-Jun-19,19.39,19.80,19.33,19.56,8587397
04-Jun-19,19.90,19.90,19.31,19.39,12932720
03-Jun-19,19.84,19.87,19.12,19.87,17363408
31-May-19,18.69,19.64,18.64,19.64,50232249
30-May-19,18.96,19.20,18.85,19.10,7093411
29-May-19,18.79,19.22,18.49,19.06,17647051
28-May-19,18.30,18.83,18.19,18.83,16101202
27-May-19,17.71,18.23,17.71,18.21,9692966
24-May-19,17.71,17.90,17.61,17.65,3677011
23-May-19,17.90,18.05,17.66,17.67,5676979
22-May-19,18.26,18.59,17.90,17.94,11531042
21-May-19,18.24,18.54,18.21,18.39,8145743
20-May-19,18.00,18.25,17.55,18.25,8633705
17-May-19,17.08,18.00,17.05,18.00,9534688
16-May-19,17.32,17.60,16.97,17.00,7490018
15-May-19,17.95,17.98,17.16,17.31,14405118
14-May-19,17.71,17.78,17.43,17.74,4282703
13-May-19,17.80,17.85,17.57,17.70,4310204
10-May-19,18.15,18.15,17.81,17.84,3989741
09-May-19,17.93,18.17,17.86,18.17,4339458
08-May-19,17.70,18.03,17.61,17.93,5727966
07-May-19,17.33,17.73,17.29,17.70,6597689
06-May-19,17.44,17.57,17.22,17.41,4445957
03-May-19,17.51,17.52,17.27,17.47,6792290
02-May-19,17.57,17.63,17.43,17.50,9033187
30-Apr-19,17.60,17.65,17.41,17.50,5759732
29-Apr-19,17.22,17.70,17.16,17.59,5759732
26-Apr-19,17.40,17.40,17.05,17.12,5759732
25-Apr-19,17.51,17.51,17.14,17.35,5759732
24-Apr-19,17.87,17.87,17.33,17.46,5759732
23-Apr-19,17.57,17.88,17.43,17.85,5759732
22-Apr-19,17.67,17.67,17.30,17.46,5759732
18-Apr-19,17.64,17.75,17.47,17.50,5759732
17-Apr-19,17.73,17.92,17.48,17.54,5759732
16-Apr-19,17.66,17.78,17.48,17.65,5759732
15-Apr-19,17.72,17.83,17.54,17.65,5759732
12-Apr-19,17.66,17.91,17.50,17.68,5759732
11-Apr-19,17.79,17.96,17.50,17.66,5759732
10-Apr-19,17.92,17.93,17.70,17.70,5759732
09-Apr-19,18.14,18.14,17.77,17.84,5759732
08-Apr-19,18.22,18.32,17.95,18.12,5759732
05-Apr-19,18.39,18.46,18.05,18.20,5759732
04-Apr-19,18.45,18.46,18.25,18.35,5759732
03-Apr-19,18.47,18.53,18.31,18.42,5759732
02-Apr-19,18.45,18.57,18.11,18.29,5759732
01-Apr-19,18.26,18.47,18.23,18.44,5759732
29-Mar-19,17.76,18.38,17.76,18.12,5759732
28-Mar-19,17.27,18.02,17.27,17.65,5759732
27-Mar-19,17.69,17.70,17.20,17.28,5759732
26-Mar-19,17.38,17.87,17.30,17.77,5759732
25-Mar-19,17.71,17.75,17.21,17.25,5759732
22-Mar-19,18.00,18.07,17.53,17.59,5759732
21-Mar-19,18.31,18.32,17.77,18.00,5759732
20-Mar-19,18.95,18.96,18.15,18.15,5759732
19-Mar-19,19.70,19.98,19.70,19.85,5759732
18-Mar-19,19.25,19.63,19.16,19.50,5759732
15-Mar-19,19.36,19.62,18.95,19.02,5759732
14-Mar-19,18.74,18.84,18.57,18.69,5759732
13-Mar-19,18.45,18.66,18.42,18.65,5759732
*exoneração de responsabilidade