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
16/01/2026	-0,26%	-0,03	11,58	11,65	11,43	11,65	12M	2.928
15/01/2026	1,22%	0,14	11,61	11,53	11,43	11,63	14M	3.415
14/01/2026	0,17%	0,02	11,47	11,46	11,33	11,66	18M	4.285
13/01/2026	-1,72%	-0,20	11,45	11,66	11,29	11,66	20M	4.429
12/01/2026	0,00%	0,00	11,65	11,65	11,56	11,73	14M	4.197
09/01/2026	0,17%	0,02	11,65	11,62	11,55	11,87	13M	4.217
08/01/2026	-0,60%	-0,07	11,63	11,70	11,56	11,86	9M	2.798

07/01/2026	-0,51%	-0,06	11,70	11,75	11,63	11,88	10M	3.682
06/01/2026	-0,08%	-0,01	11,76	11,85	11,76	12,02	18M	6.579
05/01/2026	1,20%	0,14	11,77	11,69	11,41	12,02	16M	4.234
02/01/2026	-5,37%	-0,66	11,63	12,35	11,63	12,41	28M	6.703
30/12/2025	2,16%	0,26	12,29	12,11	12,10	12,44	12M	2.882
29/12/2025	-0,91%	-0,11	12,03	12,14	12,03	12,27	9M	2.441
26/12/2025	1,93%	0,23	12,14	11,91	11,86	12,18	8M	2.090
23/12/2025	-1,98%	-0,24	11,91	12,18	11,91	12,29	8M	2.662
22/12/2025	-0,57%	-0,07	12,15	12,20	11,89	12,27	14M	3.372
19/12/2025	-0,97%	-0,12	12,22	12,44	12,09	12,47	10M	2.595
18/12/2025	-1,44%	-0,18	12,34	12,52	12,28	12,62	8M	2.734
17/12/2025	3,30%	0,40	12,52	12,17	12,02	12,86	15M	4.021
16/12/2025	-1,78%	-0,22	12,12	12,34	12,05	12,34	8M	2.459
15/12/2025	0,24%	0,03	12,34	12,31	12,30	12,65	8M	2.738
12/12/2025	1,65%	0,20	12,31	12,19	12,19	12,40	9M	2.882
11/12/2025	0,67%	0,08	12,11	12,03	11,94	12,29	11M	3.679
10/12/2025	-0,74%	-0,09	12,03	12,12	11,98	12,26	12M	3.495
09/12/2025	-0,41%	-0,05	12,12	12,17	11,85	12,25	11M	3.301
08/12/2025	-0,08%	-0,01	12,17	12,21	11,99	12,44	12M	3.768
05/12/2025	-4,62%	-0,59	12,18	12,77	12,18	12,87	19M	4.810
04/12/2025	1,11%	0,14	12,77	12,65	12,64	13,00	10M	2.735
03/12/2025	0,56%	0,07	12,63	12,56	12,39	12,74	12M	3.687
02/12/2025	-0,79%	-0,10	12,56	12,73	12,38	12,79	12M	3.570
01/12/2025	1,61%	0,20	12,66	12,46	12,27	12,72	10M	2.846
28/11/2025	0,48%	0,06	12,46	12,35	12,35	12,66	10M	3.128
27/11/2025	0,00%	0,00	12,40	12,40	12,31	12,61	11M	3.862
26/11/2025	7,36%	0,85	12,40	11,55	11,55	12,40	18M	5.163
25/11/2025	-2,12%	-0,25	11,55	11,75	11,39	11,78	20M	4.933
24/11/2025	0,25%	0,03	11,80	11,77	11,67	12,00	33M	3.388
21/11/2025	-1,75%	-0,21	11,77	11,96	11,63	12,02	12M	4.077
19/11/2025	-2,12%	-0,26	11,98	12,24	11,90	12,27	12M	3.324
18/11/2025	-2,78%	-0,35	12,24	12,59	12,24	12,59	11M	2.916
17/11/2025	-3,30%	-0,43	12,59	13,02	12,53	13,03	11M	2.996
14/11/2025	0,15%	0,02	13,02	13,06	12,95	13,18	13M	3.792
13/11/2025	-0,38%	-0,05	13,00	13,00	12,96	13,20	10M	3.001
12/11/2025	0,15%	0,02	13,05	12,95	12,76	13,05	7M	2.316
11/11/2025	0,46%	0,06	13,03	13,02	12,85	13,28	16M	5.130
10/11/2025	0,31%	0,04	12,97	12,96	12,66	13,18	12M	4.305
07/11/2025	2,54%	0,32	12,93	12,35	11,71	12,98	31M	8.531
06/11/2025	-4,97%	-0,66	12,61	13,29	12,61	13,29	16M	4.576
05/11/2025	5,91%	0,74	13,27	12,49	12,37	13,37	19M	4.431
04/11/2025	0,80%	0,10	12,53	12,43	12,27	12,54	12M	3.195
03/11/2025	0,40%	0,05	12,43	12,49	12,29	12,58	12M	3.182
31/10/2025	1,98%	0,24	12,38	12,19	12,13	12,45	14M	3.473
30/10/2025	-1,70%	-0,21	12,14	12,40	12,04	12,40	16M	4.006
29/10/2025	-0,80%	-0,10	12,35	12,49	12,34	12,57	8M	2.624
28/10/2025	-1,81%	-0,23	12,45	12,75	12,38	12,75	7M	2.081
27/10/2025	2,76%	0,34	12,68	12,50	12,43	12,97	13M	3.955
24/10/2025	-1,83%	-0,23	12,34	12,60	12,34	12,60	10M	3.302
23/10/2025	1,78%	0,22	12,57	12,34	12,30	12,57	4M	1.359
22/10/2025	0,08%	0,01	12,35	12,39	12,22	12,40	7M	2.345
21/10/2025	-0,96%	-0,12	12,34	12,50	12,24	12,50	7M	2.518
20/10/2025	0,48%	0,06	12,46	12,47	12,34	12,57	7M	2.662
17/10/2025	-0,48%	-0,06	12,40	12,49	12,27	12,49	8M	2.142
16/10/2025	0,00%	0,00	12,46	12,48	12,23	12,55	7M	2.200
15/10/2025	0,81%	0,10	12,46	12,43	12,26	12,57	8M	2.360
14/10/2025	-0,88%	-0,11	12,36	12,54	12,23	12,54	5M	1.820
13/10/2025	-0,80%	-0,10	12,47	12,56	12,40	12,75	9M	3.255
10/10/2025	1,62%	0,20	12,57	12,40	12,16	12,57	11M	3.626
09/10/2025	-0,32%	-0,04	12,37	12,46	12,29	12,76	16M	4.199
08/10/2025	-1,43%	-0,18	12,41	12,57	12,32	12,69	10M	3.062
07/10/2025	-1,56%	-0,20	12,59	12,79	12,59	12,80	9M	3.121
06/10/2025	-2,14%	-0,28	12,79	13,10	12,77	13,10	9M	3.051
03/10/2025	1,32%	0,17	13,07	12,90	12,83	13,23	10M	2.361
02/10/2025	-2,64%	-0,35	12,90	13,25	12,90	13,27	12M	2.728
01/10/2025	1,53%	0,20	13,25	13,31	13,10	13,64	13M	3.951
30/09/2025	-1,44%	-0,19	13,05	13,30	13,05	13,30	11M	2.993
29/09/2025	-0,75%	-0,10	13,24	13,43	13,11	13,45	8M	2.428
26/09/2025	0,91%	0,12	13,34	13,22	13,22	13,40	8M	2.618
25/09/2025	-1,86%	-0,25	13,22	13,54	13,20	13,59	10M	2.858
24/09/2025	-0,96%	-0,13	13,47	13,63	13,47	13,68	7M	2.038
23/09/2025	-1,81%	-0,25	13,60	13,81	13,53	13,92	11M	2.950
22/09/2025	-1,77%	-0,25	13,85	14,10	13,80	14,12	15M	3.656
19/09/2025	-4,15%	-0,61	14,10	14,48	14,03	14,48	21M	5.229
18/09/2025	-0,68%	-0,10	14,71	14,90	14,65	14,91	6M	1.968
17/09/2025	1,09%	0,16	14,81	14,66	14,58	14,95	9M	2.677
16/09/2025	0,76%	0,11	14,65	14,61	14,59	14,85	7M	1.779
15/09/2025	-1,22%	-0,18	14,54	14,82	14,45	14,82	8M	2.660
12/09/2025	0,20%	0,03	14,72	14,60	14,60	14,88	7M	2.200
11/09/2025	0,27%	0,04	14,69	14,65	14,61	14,94	7M	1.976
10/09/2025	-1,01%	-0,15	14,65	14,80	14,58	14,93	10M	2.800
09/09/2025	-0,34%	-0,05	14,80	14,85	14,75	14,95	5M	1.553
08/09/2025	1,37%	0,20	14,85	14,69	14,68	15,36	18M	4.743
05/09/2025	1,38%	0,20	14,65	14,46	14,46	14,91	12M	2.809
04/09/2025	2,85%	0,40	14,45	14,05	14,05	14,82	15M	4.064
03/09/2025	0,14%	0,02	14,05	14,02	14,02	14,45	12M	3.712
02/09/2025	-0,64%	-0,09	14,03	14,12	14,02	14,29	10M	3.406
01/09/2025	-1,94%	-0,28	14,12	14,40	14,12	14,57	6M	1.849
29/08/2025	-0,48%	-0,07	14,40	14,47	14,31	14,64	10M	2.574
28/08/2025	-0,21%	-0,03	14,47	14,56	14,47	14,87	5M	1.752
27/08/2025	0,49%	0,07	14,50	14,44	14,09	14,62	6M	2.119
26/08/2025	-2,63%	-0,39	14,43	14,82	14,37	14,88	7M	2.132
25/08/2025	3,42%	0,49	14,82	14,40	14,37	14,97	10M	2.387
22/08/2025	3,54%	0,49	14,33	13,87	13,84	14,65	15M	3.540
21/08/2025	6,05%	0,79	13,84	13,06	13,02	14,03	22M	6.719
20/08/2025	-5,02%	-0,69	13,05	13,85	13,01	13,88	21M	5.757
19/08/2025	-7,72%	-1,15	13,74	14,89	13,74	14,89	24M	5.302
18/08/2025	-6,23%	-0,99	14,89	15,88	14,89	15,89	16M	3.931
15/08/2025	-0,44%	-0,07	15,88	15,93	15,52	16,12	12M	4.232
14/08/2025	-2,45%	-0,40	15,95	16,25	15,27	16,25	26M	7.668
13/08/2025	-3,82%	-0,65	16,35	16,90	16,35	17,01	7M	2.054
12/08/2025	4,49%	0,73	17,00	16,21	16,21	17,00	10M	2.905
11/08/2025	3,50%	0,55	16,27	15,70	15,65	16,32	8M	2.395
08/08/2025	-3,20%	-0,52	15,72	16,33	15,72	16,40	6M	1.594
07/08/2025	2,72%	0,43	16,24	15,76	15,70	16,32	6M	1.839
06/08/2025	0,57%	0,09	15,81	15,74	15,67	15,88	5M	2.195
05/08/2025	0,00%	0,00	15,72	15,73	15,52	15,91	8M	2.958
04/08/2025	-2,00%	-0,32	15,72	16,11	15,70	16,29	6M	1.903
01/08/2025	-0,43%	-0,07	16,04	16,19	16,00	16,49	11M	3.550
31/07/2025	-2,83%	-0,47	16,11	16,51	16,11	16,73	12M	3.796
30/07/2025	2,28%	0,37	16,58	16,12	16,02	16,66	10M	2.864
29/07/2025	-1,10%	-0,18	16,21	16,39	16,12	16,56	7M	2.334
28/07/2025	-2,21%	-0,37	16,39	16,79	16,39	16,88	8M	2.617
25/07/2025	-0,95%	-0,16	16,76	16,89	16,51	16,89	10M	2.311
24/07/2025	-1,51%	-0,26	16,92	17,11	16,75	17,11	6M	2.007
23/07/2025	2,57%	0,43	17,18	16,75	16,73	17,41	7M	1.818
22/07/2025	0,24%	0,04	16,75	16,65	16,65	16,95	6M	2.369
21/07/2025	-1,59%	-0,27	16,71	16,91	16,66	17,21	7M	2.436
18/07/2025	-1,74%	-0,30	16,98	17,28	16,90	17,51	7M	2.400
17/07/2025	-1,03%	-0,18	17,28	17,50	17,22	17,53	8M	2.355
16/07/2025	0,23%	0,04	17,46	17,42	17,18	17,52	5M	1.777
15/07/2025	-0,06%	-0,01	17,42	17,43	17,20	17,61	9M	2.616
14/07/2025	-1,58%	-0,28	17,43	17,69	17,37	17,78	14M	3.103
11/07/2025	-3,85%	-0,71	17,71	18,22	17,65	18,68	20M	4.051
10/07/2025	2,91%	0,52	18,42	17,37	17,28	18,72	17M	5.086
09/07/2025	-0,94%	-0,17	17,90	18,07	17,72	18,11	6M	2.032
08/07/2025	-	-	18,07	18,20	17,86	18,20	5M	1.632

Date,Open,High,Low,Close,Volume
16-Jan-26,11.65,11.65,11.43,11.58,11970875
15-Jan-26,11.53,11.63,11.43,11.61,13757938
14-Jan-26,11.46,11.66,11.33,11.47,18084606
13-Jan-26,11.66,11.66,11.29,11.45,20353036
12-Jan-26,11.65,11.73,11.56,11.65,13653401
09-Jan-26,11.62,11.87,11.55,11.65,13376198
08-Jan-26,11.70,11.86,11.56,11.63,8988009
07-Jan-26,11.75,11.88,11.63,11.70,10334360
06-Jan-26,11.85,12.02,11.76,11.76,18396672
05-Jan-26,11.69,12.02,11.41,11.77,15955296
02-Jan-26,12.35,12.41,11.63,11.63,27645796
30-Dec-25,12.11,12.44,12.10,12.29,11873322
29-Dec-25,12.14,12.27,12.03,12.03,8959680
26-Dec-25,11.91,12.18,11.86,12.14,7780069
23-Dec-25,12.18,12.29,11.91,11.91,8444118
22-Dec-25,12.20,12.27,11.89,12.15,14014082
19-Dec-25,12.44,12.47,12.09,12.22,10314738
18-Dec-25,12.52,12.62,12.28,12.34,8347176
17-Dec-25,12.17,12.86,12.02,12.52,14547596
16-Dec-25,12.34,12.34,12.05,12.12,7818119
15-Dec-25,12.31,12.65,12.30,12.34,8365070
12-Dec-25,12.19,12.40,12.19,12.31,8858390
11-Dec-25,12.03,12.29,11.94,12.11,11202156
10-Dec-25,12.12,12.26,11.98,12.03,11804895
09-Dec-25,12.17,12.25,11.85,12.12,10858470
08-Dec-25,12.21,12.44,11.99,12.17,12431368
05-Dec-25,12.77,12.87,12.18,12.18,18582391
04-Dec-25,12.65,13.00,12.64,12.77,9528644
03-Dec-25,12.56,12.74,12.39,12.63,12430354
02-Dec-25,12.73,12.79,12.38,12.56,12000375
01-Dec-25,12.46,12.72,12.27,12.66,9869072
28-Nov-25,12.35,12.66,12.35,12.46,10081487
27-Nov-25,12.40,12.61,12.31,12.40,10915635
26-Nov-25,11.55,12.40,11.55,12.40,18016505
25-Nov-25,11.75,11.78,11.39,11.55,20335951
24-Nov-25,11.77,12.00,11.67,11.80,32898774
21-Nov-25,11.96,12.02,11.63,11.77,12295311
19-Nov-25,12.24,12.27,11.90,11.98,11953648
18-Nov-25,12.59,12.59,12.24,12.24,11421385
17-Nov-25,13.02,13.03,12.53,12.59,11150870
14-Nov-25,13.06,13.18,12.95,13.02,13233831
13-Nov-25,13.00,13.20,12.96,13.00,10221988
12-Nov-25,12.95,13.05,12.76,13.05,7480820
11-Nov-25,13.02,13.28,12.85,13.03,15864981
10-Nov-25,12.96,13.18,12.66,12.97,12418896
07-Nov-25,12.35,12.98,11.71,12.93,30543920
06-Nov-25,13.29,13.29,12.61,12.61,15800230
05-Nov-25,12.49,13.37,12.37,13.27,19276464
04-Nov-25,12.43,12.54,12.27,12.53,12308756
03-Nov-25,12.49,12.58,12.29,12.43,11668741
31-Oct-25,12.19,12.45,12.13,12.38,14158589
30-Oct-25,12.40,12.40,12.04,12.14,15683669
29-Oct-25,12.49,12.57,12.34,12.35,8090370
28-Oct-25,12.75,12.75,12.38,12.45,6694840
27-Oct-25,12.50,12.97,12.43,12.68,12915854
24-Oct-25,12.60,12.60,12.34,12.34,9943056
23-Oct-25,12.34,12.57,12.30,12.57,4232997
22-Oct-25,12.39,12.40,12.22,12.35,6690580
21-Oct-25,12.50,12.50,12.24,12.34,7415885
20-Oct-25,12.47,12.57,12.34,12.46,7426347
17-Oct-25,12.49,12.49,12.27,12.40,7862363
16-Oct-25,12.48,12.55,12.23,12.46,6776166
15-Oct-25,12.43,12.57,12.26,12.46,7830498
14-Oct-25,12.54,12.54,12.23,12.36,5238805
13-Oct-25,12.56,12.75,12.40,12.47,9275920
10-Oct-25,12.40,12.57,12.16,12.57,11362088
09-Oct-25,12.46,12.76,12.29,12.37,16002038
08-Oct-25,12.57,12.69,12.32,12.41,9717336
07-Oct-25,12.79,12.80,12.59,12.59,9492118
06-Oct-25,13.10,13.10,12.77,12.79,9243683
03-Oct-25,12.90,13.23,12.83,13.07,9592698
02-Oct-25,13.25,13.27,12.90,12.90,12041704
01-Oct-25,13.31,13.64,13.10,13.25,13313881
30-Sep-25,13.30,13.30,13.05,13.05,10760854
29-Sep-25,13.43,13.45,13.11,13.24,7844784
26-Sep-25,13.22,13.40,13.22,13.34,7558370
25-Sep-25,13.54,13.59,13.20,13.22,9689168
24-Sep-25,13.63,13.68,13.47,13.47,7238114
23-Sep-25,13.81,13.92,13.53,13.60,11054111
22-Sep-25,14.10,14.12,13.80,13.85,15104729
19-Sep-25,14.48,14.48,14.03,14.10,21124719
18-Sep-25,14.90,14.91,14.65,14.71,5741716
17-Sep-25,14.66,14.95,14.58,14.81,8731716
16-Sep-25,14.61,14.85,14.59,14.65,7213012
15-Sep-25,14.82,14.82,14.45,14.54,8449221
12-Sep-25,14.60,14.88,14.60,14.72,6987893
11-Sep-25,14.65,14.94,14.61,14.69,7026829
10-Sep-25,14.80,14.93,14.58,14.65,10206399
09-Sep-25,14.85,14.95,14.75,14.80,4889021
08-Sep-25,14.69,15.36,14.68,14.85,18029332
05-Sep-25,14.46,14.91,14.46,14.65,11588535
04-Sep-25,14.05,14.82,14.05,14.45,14795278
03-Sep-25,14.02,14.45,14.02,14.05,11997328
02-Sep-25,14.12,14.29,14.02,14.03,10335432
01-Sep-25,14.40,14.57,14.12,14.12,6108673
29-Aug-25,14.47,14.64,14.31,14.40,9637618
28-Aug-25,14.56,14.87,14.47,14.47,5472583
27-Aug-25,14.44,14.62,14.09,14.50,6415436
26-Aug-25,14.82,14.88,14.37,14.43,7128112
25-Aug-25,14.40,14.97,14.37,14.82,9967548
22-Aug-25,13.87,14.65,13.84,14.33,15062951
21-Aug-25,13.06,14.03,13.02,13.84,21846807
20-Aug-25,13.85,13.88,13.01,13.05,21016725
19-Aug-25,14.89,14.89,13.74,13.74,23638369
18-Aug-25,15.88,15.89,14.89,14.89,16375205
15-Aug-25,15.93,16.12,15.52,15.88,11768876
14-Aug-25,16.25,16.25,15.27,15.95,26442385
13-Aug-25,16.90,17.01,16.35,16.35,6979844
12-Aug-25,16.21,17.00,16.21,17.00,9601489
11-Aug-25,15.70,16.32,15.65,16.27,8177800
08-Aug-25,16.33,16.40,15.72,15.72,6019072
07-Aug-25,15.76,16.32,15.70,16.24,5668527
06-Aug-25,15.74,15.88,15.67,15.81,5042147
05-Aug-25,15.73,15.91,15.52,15.72,7718082
04-Aug-25,16.11,16.29,15.70,15.72,5764990
01-Aug-25,16.19,16.49,16.00,16.04,10545830
31-Jul-25,16.51,16.73,16.11,16.11,11502546
30-Jul-25,16.12,16.66,16.02,16.58,10142118
29-Jul-25,16.39,16.56,16.12,16.21,6581476
28-Jul-25,16.79,16.88,16.39,16.39,8300828
25-Jul-25,16.89,16.89,16.51,16.76,9607088
24-Jul-25,17.11,17.11,16.75,16.92,6245164
23-Jul-25,16.75,17.41,16.73,17.18,6742995
22-Jul-25,16.65,16.95,16.65,16.75,5779776
21-Jul-25,16.91,17.21,16.66,16.71,7180229
18-Jul-25,17.28,17.51,16.90,16.98,7428815
17-Jul-25,17.50,17.53,17.22,17.28,7510499
16-Jul-25,17.42,17.52,17.18,17.46,5358327
15-Jul-25,17.43,17.61,17.20,17.42,8832401
14-Jul-25,17.69,17.78,17.37,17.43,13524525
11-Jul-25,18.22,18.68,17.65,17.71,20021383
10-Jul-25,17.37,18.72,17.28,18.42,17377454
09-Jul-25,18.07,18.11,17.72,17.90,6452902
08-Jul-25,18.20,18.20,17.86,18.07,5350521

*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