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
17/07/2026	0,68%	0,11	16,19	16,05	15,97	16,50	15M	3.840
16/07/2026	0,88%	0,14	16,08	15,95	15,76	16,09	10M	3.340
15/07/2026	-1,12%	-0,18	15,94	16,15	15,77	16,18	12M	4.306
14/07/2026	2,41%	0,38	16,12	15,80	15,55	16,12	8M	2.582
13/07/2026	-1,50%	-0,24	15,74	15,94	15,47	15,99	16M	4.094
10/07/2026	7,32%	1,09	15,98	15,21	14,94	15,98	19M	4.730
09/07/2026	3,84%	0,55	14,89	14,52	14,37	14,98	16M	4.388
08/07/2026	0,00%	0,00	14,34	14,32	13,93	14,40	7M	2.206
07/07/2026	-0,69%	-0,10	14,34	14,47	14,27	14,62	6M	1.586
06/07/2026	-2,23%	-0,33	14,44	14,69	14,31	14,81	5M	1.458
03/07/2026	-0,74%	-0,11	14,77	14,89	14,76	14,96	4M	1.452
02/07/2026	0,54%	0,08	14,88	14,91	14,46	14,95	12M	3.506
01/07/2026	0,07%	0,01	14,80	14,65	14,55	15,02	10M	3.659
30/06/2026	-2,50%	-0,38	14,79	15,13	14,66	15,14	11M	3.506
29/06/2026	-2,44%	-0,38	15,17	15,58	15,14	15,60	7M	2.385
26/06/2026	4,29%	0,64	15,55	14,85	14,80	15,66	16M	4.265
25/06/2026	4,56%	0,65	14,91	14,54	14,34	15,18	18M	4.783
24/06/2026	-1,11%	-0,16	14,26	14,29	14,18	14,49	8M	2.524
23/06/2026	-0,21%	-0,03	14,42	14,45	14,16	14,64	7M	2.796
22/06/2026	-0,69%	-0,10	14,45	14,44	14,29	14,76	13M	4.965
19/06/2026	5,97%	0,82	14,55	13,73	13,60	14,55	14M	2.804
18/06/2026	2,69%	0,36	13,73	13,37	13,36	14,53	24M	6.602
17/06/2026	-0,96%	-0,13	13,37	13,45	13,30	13,87	9M	3.403
16/06/2026	-2,46%	-0,34	13,50	14,00	13,35	14,00	9M	3.046
15/06/2026	-3,42%	-0,49	13,84	14,52	13,78	14,99	14M	4.097
12/06/2026	8,23%	1,09	14,33	13,39	13,31	14,67	34M	9.063
11/06/2026	1,85%	0,24	13,24	12,98	12,84	13,26	8M	2.908
10/06/2026	-4,06%	-0,55	13,00	13,55	13,00	13,55	8M	2.474
09/06/2026	3,44%	0,45	13,55	13,15	13,13	13,81	16M	5.190
08/06/2026	4,13%	0,52	13,10	12,42	12,42	13,10	13M	3.266
05/06/2026	1,94%	0,24	12,58	12,47	12,32	12,62	6M	2.438
03/06/2026	-5,00%	-0,65	12,34	12,73	12,33	12,77	8M	2.941
02/06/2026	1,56%	0,20	12,99	12,86	12,74	13,07	6M	2.459
01/06/2026	-0,08%	-0,01	12,79	12,70	12,36	12,82	12M	3.859
29/05/2026	-0,23%	-0,03	12,80	12,94	12,59	12,94	8M	3.456
28/05/2026	-0,54%	-0,07	12,83	12,95	12,74	13,06	7M	3.182
27/05/2026	1,98%	0,25	12,90	12,72	12,57	12,98	15M	5.429
26/05/2026	-4,31%	-0,57	12,65	13,22	12,54	13,22	15M	5.329
25/05/2026	1,23%	0,16	13,22	13,00	13,00	13,26	8M	3.621
22/05/2026	-0,76%	-0,10	13,06	13,23	12,90	13,26	5M	2.385
21/05/2026	-1,79%	-0,24	13,16	13,40	13,05	13,44	11M	4.321
20/05/2026	2,84%	0,37	13,40	13,03	13,01	13,48	7M	3.074
19/05/2026	-1,81%	-0,24	13,03	13,00	12,90	13,27	8M	3.186
18/05/2026	1,14%	0,15	13,27	13,10	12,96	13,64	13M	4.516
15/05/2026	-4,02%	-0,55	13,12	13,00	12,81	13,57	18M	5.260
14/05/2026	1,03%	0,14	13,67	13,55	13,49	13,80	6M	2.034
13/05/2026	-3,15%	-0,44	13,53	13,98	13,50	14,04	7M	2.774
12/05/2026	-3,05%	-0,44	13,97	14,32	13,89	14,42	8M	2.637
11/05/2026	-1,23%	-0,18	14,41	14,51	14,33	14,75	8M	2.527
08/05/2026	0,76%	0,11	14,59	14,75	14,51	15,08	9M	3.687
07/05/2026	-1,43%	-0,21	14,48	14,70	14,46	14,94	10M	3.150
06/05/2026	2,23%	0,32	14,69	14,60	14,52	15,00	8M	2.775
05/05/2026	1,63%	0,23	14,37	14,15	14,15	14,58	14M	3.809
04/05/2026	0,86%	0,12	14,14	13,99	13,81	14,27	13M	3.336
30/04/2026	3,70%	0,50	14,02	13,85	13,69	14,19	20M	4.969
29/04/2026	-0,88%	-0,12	13,52	13,63	13,46	13,86	10M	3.512
28/04/2026	-1,37%	-0,19	13,64	13,82	13,45	13,86	10M	3.501
27/04/2026	-3,89%	-0,56	13,83	14,33	13,83	14,42	13M	4.237
24/04/2026	-5,39%	-0,82	14,39	15,10	14,31	15,34	22M	5.771
23/04/2026	-0,20%	-0,03	15,21	15,20	14,82	15,39	21M	5.416
22/04/2026	-3,85%	-0,61	15,24	15,70	15,16	15,99	17M	4.125
20/04/2026	1,47%	0,23	15,85	15,64	15,48	16,03	14M	3.988
17/04/2026	3,44%	0,52	15,62	15,16	15,16	15,80	27M	6.269
16/04/2026	-1,37%	-0,21	15,10	15,31	15,10	15,47	16M	4.123
15/04/2026	-0,46%	-0,07	15,31	15,40	15,00	15,43	15M	4.435
14/04/2026	1,65%	0,25	15,38	15,11	14,89	15,40	19M	5.397
13/04/2026	3,42%	0,50	15,13	14,65	14,33	15,13	22M	6.233
10/04/2026	6,79%	0,93	14,63	14,05	14,02	14,91	65M	15.886
09/04/2026	4,90%	0,64	13,70	13,06	13,00	13,80	40M	6.778
08/04/2026	2,11%	0,27	13,06	13,36	13,04	13,37	13M	3.284
07/04/2026	-0,31%	-0,04	12,79	12,84	12,56	12,90	10M	3.776
06/04/2026	-0,54%	-0,07	12,83	12,89	12,78	13,16	10M	2.943
02/04/2026	-3,52%	-0,47	12,90	13,18	12,88	13,32	16M	4.528
01/04/2026	-0,74%	-0,10	13,37	13,46	13,32	13,97	22M	7.599
31/03/2026	5,40%	0,69	13,47	12,89	12,86	13,69	29M	8.055
30/03/2026	4,16%	0,51	12,78	12,35	12,19	12,94	22M	5.944
27/03/2026	1,74%	0,21	12,27	12,11	11,89	12,43	17M	5.090
26/03/2026	-0,08%	-0,01	12,06	12,07	11,87	12,20	12M	2.848
25/03/2026	0,08%	0,01	12,07	12,15	12,07	12,61	16M	4.195
24/03/2026	-2,03%	-0,25	12,06	12,31	11,85	12,36	19M	5.122
23/03/2026	7,79%	0,89	12,31	11,57	11,29	12,36	24M	7.374
20/03/2026	-0,70%	-0,08	11,42	10,60	10,59	11,96	50M	15.936
19/03/2026	-3,52%	-0,42	11,50	11,89	11,30	11,89	20M	6.466
18/03/2026	-0,17%	-0,02	11,92	11,94	11,78	12,24	11M	4.309
17/03/2026	-0,50%	-0,06	11,94	12,05	11,89	12,44	15M	4.041
16/03/2026	-2,60%	-0,32	12,00	12,33	12,00	12,60	12M	4.083
13/03/2026	-3,45%	-0,44	12,32	12,94	12,16	13,17	19M	6.652
12/03/2026	-2,52%	-0,33	12,76	13,05	12,64	13,14	16M	5.300
11/03/2026	1,08%	0,14	13,09	12,95	12,86	13,40	14M	4.447
10/03/2026	1,57%	0,20	12,95	12,77	12,72	13,38	19M	6.272
09/03/2026	1,03%	0,13	12,75	12,58	12,28	12,81	17M	5.432
06/03/2026	-0,71%	-0,09	12,62	12,71	12,46	13,00	16M	4.805
05/03/2026	-0,94%	-0,12	12,71	12,81	12,65	13,01	17M	4.543
04/03/2026	3,38%	0,42	12,83	12,57	12,53	12,96	12M	3.828
03/03/2026	-5,98%	-0,79	12,41	12,88	12,12	12,89	27M	7.000
02/03/2026	-2,44%	-0,33	13,20	13,45	12,83	13,45	16M	3.753
27/02/2026	-1,74%	-0,24	13,53	13,77	13,41	13,78	12M	3.608
26/02/2026	4,95%	0,65	13,77	13,11	13,11	13,80	24M	5.217
25/02/2026	-2,38%	-0,32	13,12	13,49	13,12	13,67	20M	5.219
24/02/2026	5,08%	0,65	13,44	12,85	12,79	13,50	19M	4.113
23/02/2026	1,27%	0,16	12,79	12,77	12,60	13,09	24M	4.948
20/02/2026	2,52%	0,31	12,63	12,24	12,10	12,64	12M	3.515
19/02/2026	1,48%	0,18	12,32	12,12	12,12	12,42	11M	3.264
18/02/2026	0,08%	0,01	12,14	12,13	12,03	12,39	11M	3.416
13/02/2026	1,34%	0,16	12,13	11,97	11,82	12,13	13M	4.016
12/02/2026	-1,56%	-0,19	11,97	12,15	11,80	12,19	17M	3.831
11/02/2026	1,25%	0,15	12,16	12,25	12,02	12,36	10M	3.335
10/02/2026	-1,15%	-0,14	12,01	12,15	11,97	12,25	12M	3.725
09/02/2026	3,05%	0,36	12,15	11,79	11,79	12,33	16M	4.524
06/02/2026	-0,42%	-0,05	11,79	11,86	11,60	12,05	11M	3.446
05/02/2026	-0,50%	-0,06	11,84	11,91	11,81	12,20	9M	3.513
04/02/2026	-2,06%	-0,25	11,90	12,16	11,83	12,21	15M	4.498
03/02/2026	-1,46%	-0,18	12,15	12,41	12,13	12,49	18M	4.948
02/02/2026	-1,28%	-0,16	12,33	12,52	12,27	12,57	16M	5.960
30/01/2026	-4,07%	-0,53	12,49	12,94	12,48	12,94	14M	4.325
29/01/2026	-2,47%	-0,33	13,02	13,45	12,79	13,55	19M	5.508
28/01/2026	1,83%	0,24	13,35	13,20	13,03	13,42	18M	4.767
27/01/2026	3,15%	0,40	13,11	12,78	12,78	13,43	23M	6.116
26/01/2026	0,24%	0,03	12,71	12,71	12,29	12,95	16M	4.956
23/01/2026	4,45%	0,54	12,68	12,22	12,09	12,81	26M	7.381
22/01/2026	1,68%	0,20	12,14	11,98	11,85	12,49	22M	8.243
21/01/2026	3,38%	0,39	11,94	11,68	11,68	11,97	20M	5.847
20/01/2026	1,85%	0,21	11,55	11,33	11,23	11,61	18M	4.653
19/01/2026	-2,07%	-0,24	11,34	11,58	11,20	11,59	22M	3.631
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	-	-	11,77	11,69	11,41	12,02	16M	4.234

Date,Open,High,Low,Close,Volume
17-Jul-26,16.05,16.50,15.97,16.19,14550881
16-Jul-26,15.95,16.09,15.76,16.08,9845924
15-Jul-26,16.15,16.18,15.77,15.94,11710734
14-Jul-26,15.80,16.12,15.55,16.12,8295128
13-Jul-26,15.94,15.99,15.47,15.74,15867763
10-Jul-26,15.21,15.98,14.94,15.98,18510298
09-Jul-26,14.52,14.98,14.37,14.89,15776397
08-Jul-26,14.32,14.40,13.93,14.34,7398057
07-Jul-26,14.47,14.62,14.27,14.34,6240758
06-Jul-26,14.69,14.81,14.31,14.44,4993816
03-Jul-26,14.89,14.96,14.76,14.77,4038034
02-Jul-26,14.91,14.95,14.46,14.88,12072674
01-Jul-26,14.65,15.02,14.55,14.80,9958560
30-Jun-26,15.13,15.14,14.66,14.79,10963638
29-Jun-26,15.58,15.60,15.14,15.17,6888502
26-Jun-26,14.85,15.66,14.80,15.55,16206238
25-Jun-26,14.54,15.18,14.34,14.91,18092096
24-Jun-26,14.29,14.49,14.18,14.26,7768629
23-Jun-26,14.45,14.64,14.16,14.42,6774868
22-Jun-26,14.44,14.76,14.29,14.45,13088977
19-Jun-26,13.73,14.55,13.60,14.55,14324286
18-Jun-26,13.37,14.53,13.36,13.73,23898539
17-Jun-26,13.45,13.87,13.30,13.37,9125986
16-Jun-26,14.00,14.00,13.35,13.50,9315387
15-Jun-26,14.52,14.99,13.78,13.84,13881731
12-Jun-26,13.39,14.67,13.31,14.33,33817211
11-Jun-26,12.98,13.26,12.84,13.24,7776850
10-Jun-26,13.55,13.55,13.00,13.00,8072613
09-Jun-26,13.15,13.81,13.13,13.55,16070741
08-Jun-26,12.42,13.10,12.42,13.10,12638798
05-Jun-26,12.47,12.62,12.32,12.58,6344170
03-Jun-26,12.73,12.77,12.33,12.34,8292817
02-Jun-26,12.86,13.07,12.74,12.99,6438763
01-Jun-26,12.70,12.82,12.36,12.79,11593279
29-May-26,12.94,12.94,12.59,12.80,8094411
28-May-26,12.95,13.06,12.74,12.83,6665661
27-May-26,12.72,12.98,12.57,12.90,14523986
26-May-26,13.22,13.22,12.54,12.65,14638624
25-May-26,13.00,13.26,13.00,13.22,8466102
22-May-26,13.23,13.26,12.90,13.06,5244110
21-May-26,13.40,13.44,13.05,13.16,10513202
20-May-26,13.03,13.48,13.01,13.40,7308187
19-May-26,13.00,13.27,12.90,13.03,7776548
18-May-26,13.10,13.64,12.96,13.27,12556609
15-May-26,13.00,13.57,12.81,13.12,18145894
14-May-26,13.55,13.80,13.49,13.67,6293956
13-May-26,13.98,14.04,13.50,13.53,7414461
12-May-26,14.32,14.42,13.89,13.97,7616604
11-May-26,14.51,14.75,14.33,14.41,7966911
08-May-26,14.75,15.08,14.51,14.59,9254416
07-May-26,14.70,14.94,14.46,14.48,10249462
06-May-26,14.60,15.00,14.52,14.69,7530388
05-May-26,14.15,14.58,14.15,14.37,13509828
04-May-26,13.99,14.27,13.81,14.14,13295407
30-Apr-26,13.85,14.19,13.69,14.02,19816032
29-Apr-26,13.63,13.86,13.46,13.52,10125109
28-Apr-26,13.82,13.86,13.45,13.64,10450369
27-Apr-26,14.33,14.42,13.83,13.83,13190494
24-Apr-26,15.10,15.34,14.31,14.39,22142929
23-Apr-26,15.20,15.39,14.82,15.21,21151726
22-Apr-26,15.70,15.99,15.16,15.24,16834918
20-Apr-26,15.64,16.03,15.48,15.85,13760557
17-Apr-26,15.16,15.80,15.16,15.62,26961360
16-Apr-26,15.31,15.47,15.10,15.10,16043898
15-Apr-26,15.40,15.43,15.00,15.31,14591783
14-Apr-26,15.11,15.40,14.89,15.38,19406269
13-Apr-26,14.65,15.13,14.33,15.13,22457907
10-Apr-26,14.05,14.91,14.02,14.63,64642076
09-Apr-26,13.06,13.80,13.00,13.70,40472528
08-Apr-26,13.36,13.37,13.04,13.06,12766861
07-Apr-26,12.84,12.90,12.56,12.79,9797026
06-Apr-26,12.89,13.16,12.78,12.83,10220428
02-Apr-26,13.18,13.32,12.88,12.90,15725369
01-Apr-26,13.46,13.97,13.32,13.37,22106854
31-Mar-26,12.89,13.69,12.86,13.47,29147772
30-Mar-26,12.35,12.94,12.19,12.78,21611820
27-Mar-26,12.11,12.43,11.89,12.27,17145845
26-Mar-26,12.07,12.20,11.87,12.06,12285538
25-Mar-26,12.15,12.61,12.07,12.07,15968285
24-Mar-26,12.31,12.36,11.85,12.06,18785406
23-Mar-26,11.57,12.36,11.29,12.31,23583108
20-Mar-26,10.60,11.96,10.59,11.42,50001005
19-Mar-26,11.89,11.89,11.30,11.50,20221921
18-Mar-26,11.94,12.24,11.78,11.92,10938644
17-Mar-26,12.05,12.44,11.89,11.94,14700426
16-Mar-26,12.33,12.60,12.00,12.00,12107143
13-Mar-26,12.94,13.17,12.16,12.32,18990172
12-Mar-26,13.05,13.14,12.64,12.76,16069336
11-Mar-26,12.95,13.40,12.86,13.09,13946550
10-Mar-26,12.77,13.38,12.72,12.95,19105926
09-Mar-26,12.58,12.81,12.28,12.75,17149128
06-Mar-26,12.71,13.00,12.46,12.62,15740542
05-Mar-26,12.81,13.01,12.65,12.71,17028868
04-Mar-26,12.57,12.96,12.53,12.83,12167334
03-Mar-26,12.88,12.89,12.12,12.41,26575801
02-Mar-26,13.45,13.45,12.83,13.20,15709800
27-Feb-26,13.77,13.78,13.41,13.53,12469255
26-Feb-26,13.11,13.80,13.11,13.77,24302970
25-Feb-26,13.49,13.67,13.12,13.12,19709140
24-Feb-26,12.85,13.50,12.79,13.44,19417378
23-Feb-26,12.77,13.09,12.60,12.79,23844618
20-Feb-26,12.24,12.64,12.10,12.63,11715284
19-Feb-26,12.12,12.42,12.12,12.32,11090452
18-Feb-26,12.13,12.39,12.03,12.14,10537827
13-Feb-26,11.97,12.13,11.82,12.13,13499196
12-Feb-26,12.15,12.19,11.80,11.97,17385467
11-Feb-26,12.25,12.36,12.02,12.16,10325911
10-Feb-26,12.15,12.25,11.97,12.01,11794296
09-Feb-26,11.79,12.33,11.79,12.15,15584613
06-Feb-26,11.86,12.05,11.60,11.79,10578000
05-Feb-26,11.91,12.20,11.81,11.84,9218294
04-Feb-26,12.16,12.21,11.83,11.90,14578205
03-Feb-26,12.41,12.49,12.13,12.15,17990397
02-Feb-26,12.52,12.57,12.27,12.33,16030222
30-Jan-26,12.94,12.94,12.48,12.49,14396375
29-Jan-26,13.45,13.55,12.79,13.02,19473491
28-Jan-26,13.20,13.42,13.03,13.35,18068028
27-Jan-26,12.78,13.43,12.78,13.11,22995901
26-Jan-26,12.71,12.95,12.29,12.71,15872236
23-Jan-26,12.22,12.81,12.09,12.68,26264652
22-Jan-26,11.98,12.49,11.85,12.14,22473987
21-Jan-26,11.68,11.97,11.68,11.94,19778557
20-Jan-26,11.33,11.61,11.23,11.55,17685856
19-Jan-26,11.58,11.59,11.20,11.34,22379290
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

*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