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
06/12/2019	-0,36%	-0,07	19,43	19,46	19,39	19,60	6M	1.561
05/12/2019	-0,76%	-0,15	19,50	19,60	19,45	19,69	7M	1.726
04/12/2019	1,13%	0,22	19,65	19,40	19,35	19,75	10M	2.223
03/12/2019	2,37%	0,45	19,43	18,96	18,92	19,58	21M	4.561
02/12/2019	-3,65%	-0,72	18,98	19,84	18,87	19,91	26M	5.532
29/11/2019	-2,81%	-0,57	19,70	20,25	19,61	20,27	10M	2.416
28/11/2019	-0,10%	-0,02	20,27	20,29	20,11	20,38	6M	1.472
27/11/2019	0,20%	0,04	20,29	20,18	20,07	20,48	10M	2.656
26/11/2019	1,25%	0,25	20,25	20,00	19,89	20,43	12M	2.538
25/11/2019	0,55%	0,11	20,00	19,90	19,65	20,10	11M	2.697
22/11/2019	1,02%	0,20	19,89	19,70	19,56	19,93	4M	1.231
21/11/2019	-0,05%	-0,01	19,69	19,70	19,27	19,80	41M	2.646
19/11/2019	-0,20%	-0,04	19,70	19,75	19,63	19,90	5M	1.453
18/11/2019	0,20%	0,04	19,74	19,75	19,71	19,98	7M	2.105
14/11/2019	-1,05%	-0,21	19,70	19,94	19,57	19,94	7M	2.523
13/11/2019	1,32%	0,26	19,91	19,69	19,40	19,91	6M	2.102
12/11/2019	-2,63%	-0,53	19,65	20,05	19,45	20,13	13M	2.919
11/11/2019	2,23%	0,44	20,18	19,74	19,52	20,24	14M	3.195
08/11/2019	3,35%	0,64	19,74	19,08	18,95	19,90	25M	4.899
07/11/2019	0,53%	0,10	19,10	19,01	19,00	19,23	15M	2.303
06/11/2019	0,69%	0,13	19,00	18,93	18,88	19,18	7M	1.811
05/11/2019	-2,73%	-0,53	18,87	19,31	18,83	19,45	8M	2.107
04/11/2019	1,78%	0,34	19,40	19,15	19,05	19,40	8M	2.118
01/11/2019	-0,37%	-0,07	19,06	19,14	18,97	19,25	9M	2.510
31/10/2019	1,11%	0,21	19,13	18,90	18,75	19,18	12M	2.366
30/10/2019	0,48%	0,09	18,92	18,84	18,59	19,02	8M	2.026
29/10/2019	-0,42%	-0,08	18,83	18,91	18,70	18,92	3M	1.034
28/10/2019	1,23%	0,23	18,91	18,69	18,53	18,92	11M	1.938
25/10/2019	0,97%	0,18	18,68	18,57	18,51	18,71	6M	1.630
24/10/2019	-1,44%	-0,27	18,50	18,79	18,37	18,84	8M	2.370
23/10/2019	-0,58%	-0,11	18,77	18,90	18,52	18,90	8M	2.445
22/10/2019	0,91%	0,17	18,88	18,72	18,47	18,88	9M	2.156
21/10/2019	3,20%	0,58	18,71	18,16	18,16	18,71	7M	2.159
18/10/2019	-1,09%	-0,20	18,13	18,35	18,13	18,39	9M	1.249
17/10/2019	1,05%	0,19	18,33	18,19	18,15	18,48	6M	2.085
16/10/2019	-0,60%	-0,11	18,14	18,28	18,06	18,48	8M	2.126
15/10/2019	-0,54%	-0,10	18,25	18,43	18,20	18,59	9M	2.581
14/10/2019	-0,27%	-0,05	18,35	18,49	18,31	18,60	6M	1.804
11/10/2019	2,51%	0,45	18,40	18,00	17,96	18,49	8M	2.509
10/10/2019	0,84%	0,15	17,95	17,80	17,76	17,98	5M	1.706
09/10/2019	-1,55%	-0,28	17,80	18,12	17,72	18,13	7M	2.428
08/10/2019	0,72%	0,13	18,08	17,92	17,63	18,13	10M	3.022
07/10/2019	-1,37%	-0,25	17,95	18,16	17,87	18,44	30M	3.006
04/10/2019	2,25%	0,40	18,20	17,94	17,80	18,27	8M	2.060
03/10/2019	-2,09%	-0,38	17,80	18,14	17,77	18,15	14M	3.185
02/10/2019	-0,38%	-0,07	18,18	18,19	17,73	18,19	10M	3.212
01/10/2019	1,67%	0,30	18,25	17,89	17,86	18,25	11M	3.054
30/09/2019	1,53%	0,27	17,95	17,68	17,64	18,07	12M	2.587
27/09/2019	1,26%	0,22	17,68	17,48	17,48	17,73	4M	1.247
26/09/2019	-1,02%	-0,18	17,46	17,65	17,46	17,75	7M	1.370
25/09/2019	0,23%	0,04	17,64	17,61	17,45	17,67	5M	1.248
24/09/2019	-0,90%	-0,16	17,60	17,82	17,56	17,82	9M	1.928
23/09/2019	-0,84%	-0,15	17,76	17,89	17,66	17,91	4M	1.412
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

Date,Open,High,Low,Close,Volume
06-Dec-19,19.46,19.60,19.39,19.43,6317061
05-Dec-19,19.60,19.69,19.45,19.50,6771014
04-Dec-19,19.40,19.75,19.35,19.65,10443459
03-Dec-19,18.96,19.58,18.92,19.43,20973461
02-Dec-19,19.84,19.91,18.87,18.98,26134306
29-Nov-19,20.25,20.27,19.61,19.70,9652484
28-Nov-19,20.29,20.38,20.11,20.27,5725643
27-Nov-19,20.18,20.48,20.07,20.29,10398672
26-Nov-19,20.00,20.43,19.89,20.25,12044643
25-Nov-19,19.90,20.10,19.65,20.00,11054044
22-Nov-19,19.70,19.93,19.56,19.89,4280317
21-Nov-19,19.70,19.80,19.27,19.69,40782970
19-Nov-19,19.75,19.90,19.63,19.70,4827751
18-Nov-19,19.75,19.98,19.71,19.74,7350952
14-Nov-19,19.94,19.94,19.57,19.70,7014819
13-Nov-19,19.69,19.91,19.40,19.91,6271804
12-Nov-19,20.05,20.13,19.45,19.65,12723211
11-Nov-19,19.74,20.24,19.52,20.18,14113332
08-Nov-19,19.08,19.90,18.95,19.74,25457699
07-Nov-19,19.01,19.23,19.00,19.10,14740106
06-Nov-19,18.93,19.18,18.88,19.00,6717953
05-Nov-19,19.31,19.45,18.83,18.87,7944847
04-Nov-19,19.15,19.40,19.05,19.40,7651898
01-Nov-19,19.14,19.25,18.97,19.06,8916115
31-Oct-19,18.90,19.18,18.75,19.13,11688038
30-Oct-19,18.84,19.02,18.59,18.92,7630290
29-Oct-19,18.91,18.92,18.70,18.83,2784797
28-Oct-19,18.69,18.92,18.53,18.91,10768229
25-Oct-19,18.57,18.71,18.51,18.68,6206904
24-Oct-19,18.79,18.84,18.37,18.50,7877117
23-Oct-19,18.90,18.90,18.52,18.77,8166316
22-Oct-19,18.72,18.88,18.47,18.88,8599959
21-Oct-19,18.16,18.71,18.16,18.71,7024452
18-Oct-19,18.35,18.39,18.13,18.13,8512076
17-Oct-19,18.19,18.48,18.15,18.33,6353226
16-Oct-19,18.28,18.48,18.06,18.14,8008282
15-Oct-19,18.43,18.59,18.20,18.25,9068218
14-Oct-19,18.49,18.60,18.31,18.35,6001251
11-Oct-19,18.00,18.49,17.96,18.40,8340429
10-Oct-19,17.80,17.98,17.76,17.95,5075993
09-Oct-19,18.12,18.13,17.72,17.80,7374462
08-Oct-19,17.92,18.13,17.63,18.08,9880013
07-Oct-19,18.16,18.44,17.87,17.95,30227567
04-Oct-19,17.94,18.27,17.80,18.20,8491173
03-Oct-19,18.14,18.15,17.77,17.80,14200290
02-Oct-19,18.19,18.19,17.73,18.18,10283100
01-Oct-19,17.89,18.25,17.86,18.25,10961657
30-Sep-19,17.68,18.07,17.64,17.95,12017480
27-Sep-19,17.48,17.73,17.48,17.68,3567676
26-Sep-19,17.65,17.75,17.46,17.46,6937695
25-Sep-19,17.61,17.67,17.45,17.64,5101071
24-Sep-19,17.82,17.82,17.56,17.60,9256101
23-Sep-19,17.89,17.91,17.66,17.76,4390380
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-19,20.55,20.57,20.05,20.05,8915799
15-Jul-19,20.49,20.55,20.25,20.55,8915799
12-Jul-19,20.42,20.75,20.24,20.41,8915799
11-Jul-19,20.57,20.64,20.12,20.44,8915799
10-Jul-19,20.60,20.79,20.26,20.56,8915799
08-Jul-19,20.89,20.89,20.47,20.47,8915799
05-Jul-19,20.98,21.02,20.71,20.88,8915799
04-Jul-19,20.91,21.22,20.71,20.89,8915799
03-Jul-19,21.00,21.00,20.64,20.82,8915799
02-Jul-19,20.90,21.00,20.75,21.00,8915799
01-Jul-19,20.58,21.00,20.58,21.00,8915799
28-Jun-19,20.41,20.89,20.39,20.89,8915799
27-Jun-19,20.51,20.51,20.20,20.33,8915799
26-Jun-19,20.43,20.67,20.32,20.51,8915799
25-Jun-19,20.60,20.66,20.22,20.41,8915799
24-Jun-19,20.43,20.76,20.40,20.63,8915799
21-Jun-19,20.47,20.65,20.32,20.43,8915799
19-Jun-19,19.92,20.65,19.92,20.59,8915799
18-Jun-19,19.92,20.04,19.86,20.00,8915799
17-Jun-19,19.86,20.09,19.78,20.00,8915799
14-Jun-19,20.19,20.19,19.77,19.87,8915799
13-Jun-19,20.30,20.30,19.96,20.16,8915799
12-Jun-19,20.10,20.38,19.86,20.12,8915799
11-Jun-19,19.66,20.20,19.66,20.16,8915799
10-Jun-19,19.60,19.83,19.55,19.60,8915799
07-Jun-19,19.86,19.86,19.61,19.75,8915799
06-Jun-19,19.73,19.85,19.42,19.82,8915799
05-Jun-19,19.39,19.80,19.33,19.56,8915799
04-Jun-19,19.90,19.90,19.31,19.39,8915799
03-Jun-19,19.84,19.87,19.12,19.87,8915799
31-May-19,18.69,19.64,18.64,19.64,8915799
30-May-19,18.96,19.20,18.85,19.10,8915799
29-May-19,18.79,19.22,18.49,19.06,8915799

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TUPY3