Cotação atual, histórico e gráfico do papel: TUPY3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -0,23% | -0,04 | 17,50 | 17,64 | 17,47 | 17,75 | 6M | 1.758 |
| 17/04/2019 | -0,62% | -0,11 | 17,54 | 17,73 | 17,48 | 17,92 | 5M | 1.659 |
| 16/04/2019 | 0,00% | 0,00 | 17,65 | 17,66 | 17,48 | 17,78 | 6M | 2.084 |
| 15/04/2019 | -0,17% | -0,03 | 17,65 | 17,72 | 17,54 | 17,83 | 9M | 3.587 |
| 12/04/2019 | 0,11% | 0,02 | 17,68 | 17,66 | 17,50 | 17,91 | 9M | 2.287 |
| 11/04/2019 | -0,23% | -0,04 | 17,66 | 17,79 | 17,50 | 17,96 | 5M | 1.661 |
| 10/04/2019 | -0,78% | -0,14 | 17,70 | 17,92 | 17,70 | 17,93 | 5M | 1.563 |
| 09/04/2019 | -1,55% | -0,28 | 17,84 | 18,14 | 17,77 | 18,14 | 6M | 1.983 |
| 08/04/2019 | -0,44% | -0,08 | 18,12 | 18,22 | 17,95 | 18,32 | 6M | 1.965 |
| 05/04/2019 | -0,82% | -0,15 | 18,20 | 18,39 | 18,05 | 18,46 | 10M | 2.592 |
| 04/04/2019 | -0,38% | -0,07 | 18,35 | 18,45 | 18,25 | 18,46 | 6M | 1.890 |
| 03/04/2019 | 0,71% | 0,13 | 18,42 | 18,47 | 18,31 | 18,53 | 8M | 3.000 |
| 02/04/2019 | -0,81% | -0,15 | 18,29 | 18,45 | 18,11 | 18,57 | 9M | 2.504 |
| 01/04/2019 | 1,77% | 0,32 | 18,44 | 18,26 | 18,23 | 18,47 | 11M | 3.357 |
| 29/03/2019 | 2,66% | 0,47 | 18,12 | 17,76 | 17,76 | 18,38 | 12M | 2.995 |
| 28/03/2019 | 2,14% | 0,37 | 17,65 | 17,27 | 17,27 | 18,02 | 13M | 3.587 |
| 27/03/2019 | -2,76% | -0,49 | 17,28 | 17,69 | 17,20 | 17,70 | 12M | 3.123 |
| 26/03/2019 | 3,01% | 0,52 | 17,77 | 17,38 | 17,30 | 17,87 | 37M | 3.321 |
| 25/03/2019 | -1,93% | -0,34 | 17,25 | 17,71 | 17,21 | 17,75 | 11M | 3.513 |
| 22/03/2019 | -2,28% | -0,41 | 17,59 | 18,00 | 17,53 | 18,07 | 15M | 4.714 |
| 21/03/2019 | -0,83% | -0,15 | 18,00 | 18,31 | 17,77 | 18,32 | 17M | 4.592 |
| 20/03/2019 | -8,56% | -1,70 | 18,15 | 18,95 | 18,15 | 18,96 | 25M | 4.860 |
| 19/03/2019 | 1,79% | 0,35 | 19,85 | 19,70 | 19,70 | 19,98 | 50M | 4.415 |
| 18/03/2019 | 2,52% | 0,48 | 19,50 | 19,25 | 19,16 | 19,63 | 39M | 6.120 |
| 15/03/2019 | 1,77% | 0,33 | 19,02 | 19,36 | 18,95 | 19,62 | 36M | 7.384 |
| 14/03/2019 | 0,21% | 0,04 | 18,69 | 18,74 | 18,57 | 18,84 | 13M | 3.446 |
| 13/03/2019 | 1,08% | 0,20 | 18,65 | 18,45 | 18,42 | 18,66 | 11M | 2.339 |
| 12/03/2019 | 0,49% | 0,09 | 18,45 | 18,40 | 18,30 | 18,61 | 11M | 2.813 |
| 11/03/2019 | -0,38% | -0,07 | 18,36 | 18,59 | 18,12 | 18,71 | 11M | 3.067 |
| 08/03/2019 | -0,43% | -0,08 | 18,43 | 18,56 | 18,13 | 18,64 | 12M | 2.741 |
| 07/03/2019 | -0,48% | -0,09 | 18,51 | 18,72 | 18,37 | 18,84 | 16M | 5.069 |
| 06/03/2019 | -1,95% | -0,37 | 18,60 | 18,76 | 18,46 | 18,95 | 10M | 3.184 |
| 01/03/2019 | 3,10% | 0,57 | 18,97 | 18,39 | 18,39 | 18,97 | 13M | 3.010 |
| 28/02/2019 | 0,22% | 0,04 | 18,40 | 18,36 | 18,24 | 18,71 | 13M | 3.407 |
| 27/02/2019 | -1,82% | -0,34 | 18,36 | 18,80 | 18,30 | 19,14 | 14M | 3.842 |
| 26/02/2019 | -4,69% | -0,92 | 18,70 | 19,66 | 18,67 | 19,90 | 20M | 4.944 |
| 25/02/2019 | 2,62% | 0,50 | 19,62 | 19,12 | 19,10 | 19,70 | 6M | 1.772 |
| 22/02/2019 | -0,16% | -0,03 | 19,12 | 19,36 | 19,07 | 19,36 | 7M | 2.342 |
| 21/02/2019 | -0,83% | -0,16 | 19,15 | 19,31 | 19,01 | 19,46 | 7M | 2.381 |
| 20/02/2019 | 0,21% | 0,04 | 19,31 | 19,16 | 19,16 | 19,49 | 9M | 2.760 |
| 19/02/2019 | 0,42% | 0,08 | 19,27 | 19,26 | 19,01 | 19,27 | 4M | 1.160 |
| 18/02/2019 | -1,69% | -0,33 | 19,19 | 19,55 | 19,06 | 19,55 | 7M | 1.814 |
| 15/02/2019 | 0,88% | 0,17 | 19,52 | 19,35 | 19,02 | 19,52 | 8M | 2.200 |
| 14/02/2019 | 1,26% | 0,24 | 19,35 | 19,25 | 19,21 | 19,60 | 14M | 3.260 |
| 13/02/2019 | 3,52% | 0,65 | 19,11 | 18,58 | 18,55 | 19,20 | 18M | 4.898 |
| 12/02/2019 | 4,41% | 0,78 | 18,46 | 17,89 | 17,62 | 18,54 | 23M | 5.036 |
| 11/02/2019 | -1,83% | -0,33 | 17,68 | 18,30 | 17,67 | 18,31 | 11M | 3.013 |
| 08/02/2019 | -1,32% | -0,24 | 18,01 | 18,35 | 17,91 | 18,57 | 8M | 2.346 |
| 07/02/2019 | -0,98% | -0,18 | 18,25 | 18,53 | 18,20 | 18,60 | 12M | 2.899 |
| 06/02/2019 | -1,92% | -0,36 | 18,43 | 18,78 | 18,33 | 18,78 | 11M | 3.005 |
| 05/02/2019 | -0,79% | -0,15 | 18,79 | 19,09 | 18,52 | 19,09 | 12M | 4.297 |
| 04/02/2019 | 0,91% | 0,17 | 18,94 | 18,98 | 18,66 | 19,13 | 18M | 5.215 |
| 01/02/2019 | 3,02% | 0,55 | 18,77 | 18,30 | 18,22 | 19,05 | 26M | 6.638 |
| 31/01/2019 | -2,57% | -0,48 | 18,22 | 18,92 | 17,62 | 18,95 | 43M | 9.857 |
| 30/01/2019 | -1,68% | -0,32 | 18,70 | 19,05 | 18,50 | 19,19 | 27M | 6.633 |
| 29/01/2019 | -3,21% | -0,63 | 19,02 | 19,73 | 19,02 | 19,74 | 15M | 4.251 |
| 28/01/2019 | -1,11% | -0,22 | 19,65 | 19,89 | 19,38 | 19,89 | 12M | 3.908 |
| 24/01/2019 | 1,38% | 0,27 | 19,87 | 19,69 | 19,51 | 19,94 | 14M | 3.359 |
| 23/01/2019 | -1,75% | -0,35 | 19,60 | 19,88 | 19,38 | 19,98 | 31M | 3.425 |
| 22/01/2019 | -0,20% | -0,04 | 19,95 | 19,99 | 19,82 | 20,15 | 19M | 4.299 |
| 21/01/2019 | 0,05% | 0,01 | 19,99 | 20,05 | 19,70 | 20,05 | 8M | 2.061 |
| 18/01/2019 | -0,65% | -0,13 | 19,98 | 20,23 | 19,81 | 20,30 | 14M | 3.494 |
| 17/01/2019 | -0,40% | -0,08 | 20,11 | 20,20 | 19,70 | 20,40 | 17M | 4.642 |
| 16/01/2019 | 0,55% | 0,11 | 20,19 | 19,87 | 19,87 | 20,43 | 41M | 4.729 |
| 15/01/2019 | -0,40% | -0,08 | 20,08 | 20,17 | 19,72 | 20,30 | 9M | 2.050 |
| 14/01/2019 | -2,70% | -0,56 | 20,16 | 20,70 | 20,15 | 20,79 | 5M | 1.501 |
| 11/01/2019 | 0,34% | 0,07 | 20,72 | 20,66 | 20,50 | 21,11 | 6M | 1.654 |
| 10/01/2019 | -1,57% | -0,33 | 20,65 | 20,94 | 20,43 | 20,94 | 7M | 1.694 |
| 09/01/2019 | 1,35% | 0,28 | 20,98 | 20,70 | 20,58 | 21,01 | 14M | 2.265 |
| 08/01/2019 | 1,02% | 0,21 | 20,70 | 20,53 | 20,32 | 21,15 | 7M | 2.106 |
| 07/01/2019 | 0,84% | 0,17 | 20,49 | 20,28 | 20,12 | 20,91 | 6M | 2.046 |
| 04/01/2019 | 0,05% | 0,01 | 20,32 | 20,50 | 19,93 | 20,74 | 11M | 2.596 |
| 03/01/2019 | -0,98% | -0,20 | 20,31 | 20,51 | 20,21 | 20,91 | 3M | 1.155 |
| 02/01/2019 | 1,79% | 0,36 | 20,51 | 20,33 | 20,06 | 21,00 | 7M | 2.094 |
| 28/12/2018 | 0,60% | 0,12 | 20,15 | 20,50 | 19,91 | 20,54 | 7M | 2.177 |
| 27/12/2018 | 0,15% | 0,03 | 20,03 | 20,40 | 20,00 | 20,51 | 8M | 2.960 |
| 26/12/2018 | 0,00% | 0,00 | 20,00 | 19,77 | 19,55 | 20,38 | 8M | 2.341 |
| 21/12/2018 | -1,96% | -0,40 | 20,00 | 20,16 | 19,81 | 20,47 | 11M | 2.403 |
| 20/12/2018 | -1,97% | -0,41 | 20,40 | 20,82 | 20,05 | 21,30 | 6M | 2.215 |
| 19/12/2018 | -0,43% | -0,09 | 20,81 | 20,65 | 20,53 | 21,36 | 6M | 1.914 |
| 18/12/2018 | 0,48% | 0,10 | 20,90 | 20,80 | 20,73 | 21,24 | 7M | 1.712 |
| 17/12/2018 | -4,24% | -0,92 | 20,80 | 21,74 | 20,59 | 21,76 | 5M | 1.581 |
| 14/12/2018 | -0,37% | -0,08 | 21,72 | 21,79 | 21,33 | 21,87 | 6M | 1.591 |
| 13/12/2018 | -0,41% | -0,09 | 21,80 | 21,80 | 21,48 | 22,00 | 23M | 3.007 |
| 12/12/2018 | 4,24% | 0,89 | 21,89 | 21,19 | 20,94 | 21,89 | 13M | 3.336 |
| 11/12/2018 | 1,94% | 0,40 | 21,00 | 20,80 | 20,69 | 21,25 | 9M | 2.373 |
| 10/12/2018 | -1,39% | -0,29 | 20,60 | 20,31 | 20,18 | 20,94 | 11M | 3.191 |
| 07/12/2018 | 2,50% | 0,51 | 20,89 | 20,38 | 20,16 | 20,89 | 16M | 2.720 |
| 06/12/2018 | 3,35% | 0,66 | 20,38 | 19,79 | 19,60 | 20,38 | 12M | 2.811 |
| 05/12/2018 | 4,12% | 0,78 | 19,72 | 18,96 | 18,96 | 19,89 | 8M | 2.349 |
| 04/12/2018 | -6,14% | -1,24 | 18,94 | 20,19 | 18,91 | 20,49 | 14M | 3.497 |
| 03/12/2018 | 2,28% | 0,45 | 20,18 | 19,99 | 19,99 | 20,69 | 18M | 2.695 |
| 30/11/2018 | 1,49% | 0,29 | 19,73 | 19,41 | 19,23 | 19,73 | 7M | 1.530 |
| 29/11/2018 | 0,57% | 0,11 | 19,44 | 19,33 | 19,33 | 19,81 | 7M | 1.711 |
| 28/11/2018 | -1,88% | -0,37 | 19,33 | 19,60 | 19,10 | 19,94 | 6M | 1.801 |
| 27/11/2018 | -1,50% | -0,30 | 19,70 | 20,00 | 19,50 | 20,00 | 4M | 1.206 |
| 26/11/2018 | 5,26% | 1,00 | 20,00 | 19,10 | 19,10 | 20,03 | 7M | 1.869 |
| 23/11/2018 | -4,57% | -0,91 | 19,00 | 19,91 | 18,80 | 19,91 | 14M | 2.437 |
| 22/11/2018 | 0,56% | 0,11 | 19,91 | 19,52 | 19,32 | 19,99 | 2M | 523 |
| 21/11/2018 | -1,44% | -0,29 | 19,80 | 20,09 | 19,18 | 20,09 | 7M | 2.195 |
| 19/11/2018 | 0,50% | 0,10 | 20,09 | 19,98 | 19,70 | 20,31 | 6M | 1.764 |
Date,Open,High,Low,Close,Volume
18-Apr-19,17.64,17.75,17.47,17.50,6245273
17-Apr-19,17.73,17.92,17.48,17.54,4712498
16-Apr-19,17.66,17.78,17.48,17.65,5664158
15-Apr-19,17.72,17.83,17.54,17.65,8843667
12-Apr-19,17.66,17.91,17.50,17.68,9313917
11-Apr-19,17.79,17.96,17.50,17.66,4847979
10-Apr-19,17.92,17.93,17.70,17.70,5377121
09-Apr-19,18.14,18.14,17.77,17.84,6045342
08-Apr-19,18.22,18.32,17.95,18.12,5647630
05-Apr-19,18.39,18.46,18.05,18.20,10288300
04-Apr-19,18.45,18.46,18.25,18.35,5975925
03-Apr-19,18.47,18.53,18.31,18.42,8374069
02-Apr-19,18.45,18.57,18.11,18.29,9484311
01-Apr-19,18.26,18.47,18.23,18.44,10760338
29-Mar-19,17.76,18.38,17.76,18.12,12319943
28-Mar-19,17.27,18.02,17.27,17.65,12988677
27-Mar-19,17.69,17.70,17.20,17.28,12052899
26-Mar-19,17.38,17.87,17.30,17.77,36964478
25-Mar-19,17.71,17.75,17.21,17.25,10598607
22-Mar-19,18.00,18.07,17.53,17.59,14630220
21-Mar-19,18.31,18.32,17.77,18.00,17069702
20-Mar-19,18.95,18.96,18.15,18.15,24537968
19-Mar-19,19.70,19.98,19.70,19.85,50103610
18-Mar-19,19.25,19.63,19.16,19.50,39302389
15-Mar-19,19.36,19.62,18.95,19.02,35966624
14-Mar-19,18.74,18.84,18.57,18.69,12730134
13-Mar-19,18.45,18.66,18.42,18.65,10556706
12-Mar-19,18.40,18.61,18.30,18.45,11194995
11-Mar-19,18.59,18.71,18.12,18.36,11439459
08-Mar-19,18.56,18.64,18.13,18.43,11829205
07-Mar-19,18.72,18.84,18.37,18.51,15812983
06-Mar-19,18.76,18.95,18.46,18.60,9502532
01-Mar-19,18.39,18.97,18.39,18.97,12775391
28-Feb-19,18.36,18.71,18.24,18.40,13386738
27-Feb-19,18.80,19.14,18.30,18.36,13936938
26-Feb-19,19.66,19.90,18.67,18.70,19557047
25-Feb-19,19.12,19.70,19.10,19.62,6209478
22-Feb-19,19.36,19.36,19.07,19.12,6864194
21-Feb-19,19.31,19.46,19.01,19.15,7429171
20-Feb-19,19.16,19.49,19.16,19.31,8891363
19-Feb-19,19.26,19.27,19.01,19.27,4135396
18-Feb-19,19.55,19.55,19.06,19.19,6579367
15-Feb-19,19.35,19.52,19.02,19.52,7685067
14-Feb-19,19.25,19.60,19.21,19.35,14274812
13-Feb-19,18.58,19.20,18.55,19.11,18494428
12-Feb-19,17.89,18.54,17.62,18.46,23303167
11-Feb-19,18.30,18.31,17.67,17.68,10789044
08-Feb-19,18.35,18.57,17.91,18.01,7873550
07-Feb-19,18.53,18.60,18.20,18.25,11883729
06-Feb-19,18.78,18.78,18.33,18.43,10941606
05-Feb-19,19.09,19.09,18.52,18.79,12107373
04-Feb-19,18.98,19.13,18.66,18.94,18068681
01-Feb-19,18.30,19.05,18.22,18.77,25666056
31-Jan-19,18.92,18.95,17.62,18.22,42931374
30-Jan-19,19.05,19.19,18.50,18.70,27346030
29-Jan-19,19.73,19.74,19.02,19.02,15190914
28-Jan-19,19.89,19.89,19.38,19.65,11748013
24-Jan-19,19.69,19.94,19.51,19.87,13992695
23-Jan-19,19.88,19.98,19.38,19.60,30962430
22-Jan-19,19.99,20.15,19.82,19.95,19229246
21-Jan-19,20.05,20.05,19.70,19.99,7513266
18-Jan-19,20.23,20.30,19.81,19.98,13749165
17-Jan-19,20.20,20.40,19.70,20.11,16662800
16-Jan-19,19.87,20.43,19.87,20.19,41329174
15-Jan-19,20.17,20.30,19.72,20.08,8523805
14-Jan-19,20.70,20.79,20.15,20.16,5447330
11-Jan-19,20.66,21.11,20.50,20.72,6418935
10-Jan-19,20.94,20.94,20.43,20.65,6776338
09-Jan-19,20.70,21.01,20.58,20.98,13617101
08-Jan-19,20.53,21.15,20.32,20.70,7269942
07-Jan-19,20.28,20.91,20.12,20.49,6480513
04-Jan-19,20.50,20.74,19.93,20.32,11468499
03-Jan-19,20.51,20.91,20.21,20.31,3426597
02-Jan-19,20.33,21.00,20.06,20.51,6833857
28-Dec-18,20.50,20.54,19.91,20.15,7060441
27-Dec-18,20.40,20.51,20.00,20.03,8382782
26-Dec-18,19.77,20.38,19.55,20.00,7632363
21-Dec-18,20.16,20.47,19.81,20.00,10843469
20-Dec-18,20.82,21.30,20.05,20.40,6348735
19-Dec-18,20.65,21.36,20.53,20.81,5984820
18-Dec-18,20.80,21.24,20.73,20.90,6664106
17-Dec-18,21.74,21.76,20.59,20.80,5241453
14-Dec-18,21.79,21.87,21.33,21.72,6368559
13-Dec-18,21.80,22.00,21.48,21.80,22556584
12-Dec-18,21.19,21.89,20.94,21.89,12582075
11-Dec-18,20.80,21.25,20.69,21.00,9161314
10-Dec-18,20.31,20.94,20.18,20.60,11485969
07-Dec-18,20.38,20.89,20.16,20.89,15512304
06-Dec-18,19.79,20.38,19.60,20.38,12163475
05-Dec-18,18.96,19.89,18.96,19.72,7743825
04-Dec-18,20.19,20.49,18.91,18.94,14434821
03-Dec-18,19.99,20.69,19.99,20.18,17506004
30-Nov-18,19.41,19.73,19.23,19.73,6922486
29-Nov-18,19.33,19.81,19.33,19.44,7297478
28-Nov-18,19.60,19.94,19.10,19.33,5946773
27-Nov-18,20.00,20.00,19.50,19.70,3610587
26-Nov-18,19.10,20.03,19.10,20.00,6543193
23-Nov-18,19.91,19.91,18.80,19.00,14014606
22-Nov-18,19.52,19.99,19.32,19.91,2433592
21-Nov-18,20.09,20.09,19.18,19.80,6573699
19-Nov-18,19.98,20.31,19.70,20.09,6387412
16-Nov-18,20.20,20.20,19.81,19.99,6387412
14-Nov-18,19.41,20.39,19.30,20.23,6387412
13-Nov-18,19.26,19.68,19.08,19.50,6387412
12-Nov-18,20.45,20.60,19.23,19.39,6387412
09-Nov-18,20.15,20.62,19.99,20.35,6387412
08-Nov-18,20.00,20.33,19.42,20.15,6387412
07-Nov-18,20.01,20.38,19.37,19.85,6387412
06-Nov-18,19.20,20.52,19.20,20.00,6387412
05-Nov-18,18.47,19.61,18.47,19.21,6387412
01-Nov-18,17.68,18.92,17.60,18.49,6387412
31-Oct-18,17.06,17.63,17.02,17.50,6387412
30-Oct-18,17.63,17.74,17.00,17.00,6387412
29-Oct-18,18.03,18.36,17.21,17.60,6387412
26-Oct-18,18.14,18.15,17.71,17.99,6387412
25-Oct-18,17.90,18.12,17.77,18.07,6387412
24-Oct-18,18.30,18.62,17.73,17.89,6387412
23-Oct-18,18.47,18.49,18.28,18.30,6387412
22-Oct-18,18.51,18.76,18.30,18.48,6387412
19-Oct-18,19.35,19.60,18.42,18.47,6387412
18-Oct-18,18.77,19.60,18.55,19.19,6387412
17-Oct-18,18.63,18.93,18.24,18.74,6387412
16-Oct-18,18.57,18.72,18.28,18.47,6387412
15-Oct-18,18.47,18.75,18.23,18.42,6387412
11-Oct-18,19.01,19.09,18.43,18.45,6387412
10-Oct-18,18.81,19.44,18.61,18.86,6387412
09-Oct-18,18.60,19.71,18.57,19.31,6387412
08-Oct-18,19.60,19.82,18.73,18.79,6387412
05-Oct-18,19.76,20.14,19.60,19.60,6387412
04-Oct-18,19.83,20.30,19.63,20.30,6387412
03-Oct-18,20.27,20.38,19.75,20.15,6387412
02-Oct-18,20.40,20.65,19.96,20.15,6387412
01-Oct-18,20.58,20.97,20.01,20.21,6387412
28-Sep-18,19.53,20.33,19.53,20.27,6387412
*exoneração de responsabilidade