O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

TUPY3 - TUPY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 19,35 18,65 -1,06% 18,55 19,42 18,89 18,60 18,65 3.005 1.114.698.800
4/6/2025 19,34 18,85 -2,28% 18,82 19,59 19,08 18,84 18,91 2.046 694.186.100
3/6/2025 18,73 19,29 +2,50% 18,73 19,31 19,14 19,17 19,29 1.970 641.677.600
2/6/2025 19,25 18,82 -2,23% 18,71 19,28 18,96 18,74 18,84 2.213 680.568.900
30/5/2025 19,82 19,25 -2,83% 19,09 19,90 19,42 19,24 19,25 3.044 1.186.228.300
29/5/2025 19,88 19,81 +0,25% 19,60 20,23 19,89 19,77 19,87 3.188 917.758.000
28/5/2025 19,80 19,76 -0,45% 19,43 19,89 19,70 19,69 19,83 2.437 642.315.200
27/5/2025 19,30 19,85 +4,36% 19,03 19,85 19,39 19,80 19,85 3.196 1.559.680.200
26/5/2025 19,02 19,02 +0,48% 18,79 19,18 19,01 19,02 19,18 1.366 409.195.900
23/5/2025 18,80 18,93 +0,64% 18,48 18,93 18,72 18,76 18,93 1.352 471.418.700
22/5/2025 18,53 18,81 +0,53% 18,53 18,98 18,79 18,78 18,83 2.254 677.998.200
21/5/2025 18,86 18,71 -1,42% 18,57 19,08 18,74 18,69 18,71 2.970 1.052.363.300
20/5/2025 18,87 18,98 +0,11% 18,51 18,98 18,68 18,83 18,98 3.388 1.032.397.800
19/5/2025 18,45 18,96 +2,88% 18,35 19,00 18,77 18,89 18,96 4.509 1.395.668.000
16/5/2025 18,70 18,43 -1,44% 18,30 18,81 18,52 18,42 18,48 3.920 1.704.128.200
15/5/2025 18,54 18,70 -3,71% 18,37 18,98 18,56 18,52 18,70 4.141 1.890.861.700
14/5/2025 19,48 19,42 +0,41% 19,21 19,51 19,38 19,40 19,42 1.766 508.682.900
13/5/2025 19,40 19,34 0,00% 18,99 19,86 19,38 19,33 19,34 2.965 1.079.861.800
12/5/2025 19,17 19,34 +1,36% 18,82 19,57 19,24 19,30 19,34 3.776 1.087.528.000
9/5/2025 19,84 19,08 -3,73% 18,93 20,13 19,52 19,07 19,08 5.395 2.669.663.000
8/5/2025 19,60 19,82 +2,38% 19,36 20,06 19,70 19,72 19,82 4.092 1.738.603.700
7/5/2025 19,88 19,36 -1,58% 19,36 19,90 19,58 19,36 19,47 2.332 802.477.800
6/5/2025 20,58 19,67 -4,28% 19,42 20,58 19,85 19,56 19,67 4.149 1.494.400.800
5/5/2025 21,04 20,55 -2,14% 20,10 21,12 20,38 20,28 20,55 2.987 1.174.277.900
2/5/2025 21,44 21,00 -2,33% 20,73 21,63 21,02 20,84 21,00 2.286 1.111.644.500
29/4/2025 22,31 21,50 -4,27% 21,34 22,48 21,69 21,50 21,55 4.608 1.762.863.300
28/4/2025 22,80 22,46 -1,27% 22,41 23,14 22,78 22,45 22,63 8.297 2.317.965.900
25/4/2025 21,67 22,75 +4,98% 21,49 23,22 22,70 22,69 22,77 11.752 3.805.269.000
24/4/2025 22,60 21,67 -3,86% 21,58 22,69 22,06 21,67 21,72 12.859 4.524.400.400
23/4/2025 23,62 22,54 -4,93% 22,54 23,71 22,97 22,54 22,77 12.399 4.717.001.600
22/4/2025 23,50 23,71 +0,76% 23,11 24,71 23,94 23,63 23,71 12.204 4.534.863.300
17/4/2025 22,47 23,53 +4,58% 21,93 23,69 23,17 23,50 23,56 7.637 4.399.025.000
16/4/2025 20,91 22,50 +6,53% 20,80 22,50 21,83 22,37 22,50 6.812 3.157.955.100
15/4/2025 20,10 21,12 +5,07% 19,92 21,12 20,66 20,90 21,13 6.019 2.509.131.200
14/4/2025 19,11 20,10 +6,12% 18,96 20,32 19,97 20,10 20,12 6.896 2.835.075.600
11/4/2025 18,03 18,94 +4,99% 17,80 19,14 18,50 18,93 19,02 5.811 2.150.372.100
10/4/2025 18,02 18,04 +0,39% 17,68 18,11 17,91 18,04 18,10 5.059 1.716.507.900
9/4/2025 17,40 17,97 +2,39% 17,10 18,00 17,66 17,86 17,97 7.405 2.004.454.300
8/4/2025 17,47 17,55 -0,11% 17,16 17,72 17,45 17,51 17,56 5.727 1.779.029.300
7/4/2025 17,19 17,57 +0,40% 16,99 17,74 17,47 17,57 17,69 6.595 1.854.425.700
4/4/2025 17,89 17,50 -2,99% 17,22 17,89 17,45 17,50 17,56 5.850 2.579.307.600
3/4/2025 17,95 18,04 +0,22% 17,86 18,80 18,32 17,99 18,06 6.040 2.273.435.400
2/4/2025 17,98 18,00 +0,11% 17,69 18,19 17,91 17,84 18,00 4.011 1.315.873.500
1/4/2025 18,20 17,98 -1,21% 17,90 18,25 18,06 17,91 17,98 3.677 1.473.525.600
31/3/2025 17,81 18,20 +1,11% 17,66 18,35 18,11 18,16 18,20 5.179 2.349.076.900
28/3/2025 17,75 18,00 -0,39% 17,42 18,10 17,70 17,88 18,01 8.438 3.525.116.300
27/3/2025 18,28 18,07 +0,67% 17,90 18,38 18,06 18,07 18,10 3.521 1.460.320.900
26/3/2025 18,35 17,95 -2,18% 17,88 18,56 18,13 17,91 17,95 2.733 1.119.860.700
25/3/2025 18,14 18,35 +1,94% 18,08 18,53 18,37 18,32 18,35 3.046 1.121.602.100
24/3/2025 18,90 18,00 -3,74% 18,00 18,91 18,33 18,00 18,04 4.239 1.951.744.300
21/3/2025 19,30 18,70 -3,16% 18,70 19,49 18,96 18,69 18,72 3.146 1.378.760.300
20/3/2025 20,03 19,31 -3,35% 19,30 20,16 19,70 19,31 19,40 3.802 1.700.166.300
19/3/2025 19,85 19,98 -0,70% 19,33 20,13 19,85 19,97 19,98 6.643 2.926.007.700
18/3/2025 21,62 20,12 -6,98% 19,91 21,66 20,49 20,11 20,14 7.406 4.213.805.300
17/3/2025 21,34 21,63 +1,41% 21,27 21,74 21,56 21,54 21,63 2.143 891.379.400
14/3/2025 21,03 21,33 +1,72% 20,92 21,45 21,23 21,33 21,36 2.352 812.549.700
13/3/2025 20,81 20,97 +0,62% 20,74 21,09 20,95 20,95 21,00 1.680 606.868.400
12/3/2025 20,70 20,84 +0,19% 20,70 21,10 20,88 20,83 20,95 2.353 746.797.900
11/3/2025 21,26 20,80 -2,44% 20,68 21,34 20,86 20,77 20,86 1.580 496.867.800
10/3/2025 21,31 21,32 +0,05% 21,09 21,53 21,34 21,28 21,33 2.191 613.971.300
7/3/2025 20,99 21,31 +1,72% 20,73 21,48 21,21 21,31 21,38 3.996 1.135.771.700
6/3/2025 20,80 20,95 +1,45% 20,69 21,12 20,96 20,94 21,06 4.908 1.361.535.900
5/3/2025 20,50 20,65 +0,24% 20,50 20,99 20,73 20,65 20,70 2.198 821.088.500
28/2/2025 20,54 20,60 -0,15% 20,47 21,00 20,59 20,60 20,70 2.584 817.080.100
27/2/2025 20,72 20,63 -0,72% 20,53 21,04 20,70 20,63 20,66 2.790 1.060.526.600
26/2/2025 20,85 20,78 +0,05% 20,68 21,02 20,82 20,77 20,78 1.773 541.583.600
25/2/2025 20,79 20,77 0,00% 20,66 20,94 20,78 20,70 20,77 1.838 631.411.800
24/2/2025 21,00 20,77 -0,53% 20,73 21,08 20,86 20,76 20,77 2.025 738.537.400
21/2/2025 21,31 20,88 -1,56% 20,77 21,34 20,92 20,84 20,88 2.977 871.857.600
20/2/2025 21,12 21,21 +0,62% 21,07 21,36 21,22 21,05 21,21 3.029 968.614.800
19/2/2025 20,95 21,08 +0,09% 20,81 21,18 20,96 21,08 21,12 2.409 914.718.000
18/2/2025 21,51 21,06 -1,22% 21,06 21,52 21,25 21,05 21,10 1.652 524.563.600
17/2/2025 21,40 21,32 0,00% 21,26 21,70 21,43 21,32 21,39 2.194 828.208.000
14/2/2025 20,80 21,32 +3,29% 20,69 21,32 21,00 21,30 21,32 1.867 852.459.200
13/2/2025 20,56 20,64 +0,29% 20,26 20,64 20,50 20,52 20,65 1.996 662.821.200
12/2/2025 21,25 20,58 -2,92% 20,58 21,25 20,79 20,58 20,74 1.396 460.982.600
11/2/2025 21,01 21,20 +1,48% 20,89 21,36 21,20 21,18 21,20 1.640 549.514.800
10/2/2025 20,85 20,89 +1,16% 20,81 21,20 20,97 20,89 21,02 1.595 558.253.900
7/2/2025 21,05 20,65 -1,90% 20,65 21,20 20,86 20,65 20,81 1.585 480.861.400
6/2/2025 21,09 21,05 +0,77% 20,83 21,31 21,06 21,05 21,09 2.015 627.245.700
5/2/2025 21,19 20,89 -1,51% 20,74 21,25 20,99 20,88 21,04 2.184 761.762.400
4/2/2025 21,29 21,21 -0,24% 20,78 21,29 21,03 21,07 21,23 2.769 1.013.217.100
3/2/2025 20,99 21,26 -0,56% 20,82 21,34 21,10 21,17 21,26 2.997 1.152.680.300
31/1/2025 21,89 21,38 -2,42% 21,38 22,14 21,65 21,37 21,55 2.139 1.028.936.700
30/1/2025 21,25 21,91 +2,96% 21,25 22,17 21,86 21,74 21,93 5.020 1.708.393.600
29/1/2025 21,34 21,28 -0,09% 21,15 21,47 21,31 21,27 21,28 2.938 974.574.200
28/1/2025 21,98 21,30 -2,61% 21,27 21,98 21,41 21,30 21,41 2.869 1.063.925.100
27/1/2025 21,45 21,87 +0,83% 21,45 22,08 21,91 21,85 21,92 2.185 947.548.100
24/1/2025 21,20 21,69 +2,80% 21,14 21,69 21,51 21,58 21,74 2.151 1.084.513.300
23/1/2025 21,59 21,10 -2,22% 21,00 21,60 21,10 21,10 21,12 5.461 1.903.442.200
22/1/2025 21,50 21,58 +0,23% 21,13 21,58 21,36 21,45 21,59 4.117 1.306.320.300
21/1/2025 21,79 21,53 -1,15% 21,35 21,83 21,50 21,38 21,54 2.266 819.708.600
20/1/2025 21,73 21,78 +0,18% 21,52 21,91 21,67 21,78 21,80 2.060 555.814.400
17/1/2025 22,10 21,74 -0,96% 21,68 22,10 21,87 21,72 21,90 1.592 721.395.700
16/1/2025 22,12 21,95 -0,77% 21,70 22,12 21,87 21,77 21,95 1.898 735.314.100
15/1/2025 21,30 22,12 +4,34% 21,20 22,12 21,84 22,07 22,12 2.968 1.175.125.100
14/1/2025 21,50 21,20 -0,38% 20,95 21,50 21,12 21,14 21,25 1.770 592.308.700
13/1/2025 21,41 21,28 0,00% 21,17 21,52 21,33 21,24 21,32 2.123 694.508.900
10/1/2025 21,77 21,28 -1,85% 21,11 21,77 21,28 21,25 21,28 1.705 571.087.800
9/1/2025 21,82 21,68 -1,23% 21,68 22,07 21,93 21,68 21,90 2.038 1.142.542.000
8/1/2025 21,83 21,95 +0,55% 21,65 22,02 21,87 21,95 21,97 2.232 986.103.500
7/1/2025 21,65 21,83 +0,83% 21,58 22,04 21,84 21,82 21,92 1.969 882.620.800
6/1/2025 21,84 21,65 +1,36% 21,11 21,84 21,46 21,55 21,65 4.998 1.645.338.100
3/1/2025 21,74 21,36 -1,39% 20,91 21,78 21,19 21,25 21,40 5.560 5.960.848.900
2/1/2025 22,67 21,66 -9,37% 21,55 22,67 21,77 21,60 21,66 5.474 2.576.030.700
30/12/2024 23,29 23,90 +3,02% 23,14 23,91 23,46 23,90 23,91 7.504 4.702.200.900
27/12/2024 23,21 23,20 +0,43% 23,01 23,31 23,13 23,20 23,23 7.104 4.683.554.800
26/12/2024 22,91 23,10 +1,81% 22,69 23,21 23,05 23,10 23,11 6.489 2.537.761.000
23/12/2024 22,94 22,69 -1,13% 22,55 22,94 22,65 22,55 22,70 4.965 1.774.675.300
20/12/2024 22,84 22,95 +0,88% 22,55 23,09 22,85 22,89 22,95 4.134 1.798.312.800
19/12/2024 22,40 22,75 +1,56% 22,35 22,80 22,66 22,75 22,78 3.996 1.544.615.000
18/12/2024 22,79 22,40 -1,67% 22,26 22,97 22,61 22,30 22,40 4.558 1.994.292.600
17/12/2024 22,75 22,78 +0,57% 22,27 22,89 22,58 22,75 22,78 3.790 1.594.603.000
16/12/2024 22,91 22,65 -1,82% 22,65 23,12 22,82 22,60 22,65 3.751 1.547.138.500
13/12/2024 23,19 23,07 -0,52% 22,95 23,28 23,09 22,95 23,09 4.917 1.919.346.800
12/12/2024 23,49 23,19 -1,99% 22,81 23,71 23,20 23,10 23,19 5.116 1.870.220.500
11/12/2024 22,86 23,66 +3,45% 22,83 23,77 23,40 23,44 23,66 3.785 1.594.509.400
10/12/2024 22,68 22,87 +2,14% 22,29 22,88 22,67 22,87 22,88 4.380 1.508.210.800
9/12/2024 22,64 22,39 -0,04% 22,06 22,73 22,36 22,29 22,39 5.476 1.796.756.300

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.