Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TUPY3F - TUPY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 14,69 | 14,99 | +2,39% | 14,69 | 15,35 | 15,00 | 14,89 | 14,99 | 652 | 12.275.482 |
| 5/9/2025 | 14,50 | 14,64 | +1,81% | 14,50 | 14,91 | 14,73 | 14,64 | 14,76 | 464 | 11.688.640 |
| 4/9/2025 | 14,19 | 14,38 | +1,34% | 14,10 | 14,81 | 14,49 | 14,38 | 14,54 | 480 | 12.018.116 |
| 3/9/2025 | 14,03 | 14,19 | +0,64% | 14,03 | 14,47 | 14,23 | 14,09 | 14,19 | 573 | 13.434.377 |
| 2/9/2025 | 14,10 | 14,10 | -1,95% | 14,04 | 14,29 | 14,15 | 14,07 | 14,10 | 627 | 12.799.770 |
| 1/9/2025 | 14,40 | 14,38 | -1,17% | 14,26 | 14,56 | 14,37 | 14,27 | 14,38 | 969 | 16.308.548 |
| 29/8/2025 | 14,50 | 14,55 | +0,34% | 14,32 | 14,64 | 14,45 | 14,55 | 14,58 | 698 | 16.439.581 |
| 28/8/2025 | 14,65 | 14,50 | -0,68% | 14,50 | 14,85 | 14,67 | 14,50 | 14,53 | 614 | 16.243.835 |
| 27/8/2025 | 14,52 | 14,60 | +0,41% | 14,10 | 14,64 | 14,36 | 14,47 | 14,60 | 565 | 11.478.577 |
| 26/8/2025 | 14,95 | 14,54 | -2,61% | 14,38 | 14,95 | 14,58 | 14,50 | 14,54 | 677 | 13.030.995 |
| 25/8/2025 | 14,39 | 14,93 | +4,55% | 14,34 | 14,97 | 14,69 | 14,72 | 14,93 | 690 | 16.812.550 |
| 22/8/2025 | 13,85 | 14,28 | +3,18% | 13,71 | 14,65 | 14,33 | 14,21 | 14,28 | 822 | 20.854.520 |
| 21/8/2025 | 13,13 | 13,84 | +5,09% | 13,04 | 14,03 | 13,70 | 13,77 | 13,84 | 1.517 | 30.447.303 |
| 20/8/2025 | 13,99 | 13,17 | -4,84% | 13,02 | 14,00 | 13,36 | 13,11 | 13,17 | 1.835 | 32.353.273 |
| 19/8/2025 | 14,99 | 13,84 | -7,73% | 13,82 | 14,99 | 14,17 | 13,84 | 13,86 | 1.951 | 38.207.625 |
| 18/8/2025 | 16,00 | 15,00 | -6,54% | 14,97 | 16,04 | 15,23 | 15,00 | 15,07 | 1.546 | 29.270.692 |
| 15/8/2025 | 15,99 | 16,05 | +0,38% | 15,55 | 16,12 | 15,84 | 16,00 | 16,05 | 551 | 11.642.577 |
| 14/8/2025 | 16,50 | 15,99 | -3,03% | 15,29 | 17,03 | 15,65 | 15,80 | 15,99 | 1.121 | 20.358.157 |
| 13/8/2025 | 17,06 | 16,49 | -3,28% | 16,37 | 17,07 | 16,55 | 16,49 | 16,55 | 433 | 9.379.871 |
| 12/8/2025 | 16,39 | 17,05 | +4,60% | 16,27 | 17,05 | 16,73 | 16,84 | 17,05 | 498 | 10.142.810 |
| 11/8/2025 | 15,94 | 16,30 | +2,58% | 15,65 | 16,34 | 15,97 | 16,30 | 16,35 | 525 | 11.495.641 |
| 8/8/2025 | 16,22 | 15,89 | -3,11% | 15,80 | 16,50 | 16,04 | 15,87 | 15,89 | 568 | 11.803.457 |
| 7/8/2025 | 15,96 | 16,40 | +3,14% | 15,71 | 16,40 | 16,00 | 16,32 | 16,40 | 493 | 8.602.960 |
| 6/8/2025 | 15,77 | 15,90 | +1,86% | 15,69 | 15,90 | 15,79 | 15,80 | 15,90 | 361 | 7.912.261 |
| 5/8/2025 | 15,88 | 15,61 | -1,27% | 15,53 | 15,91 | 15,73 | 15,61 | 15,92 | 548 | 9.938.394 |
| 4/8/2025 | 16,37 | 15,81 | -2,41% | 15,72 | 16,52 | 15,89 | 15,75 | 15,82 | 870 | 15.491.029 |
| 1/8/2025 | 16,47 | 16,20 | -0,74% | 16,02 | 16,51 | 16,25 | 16,08 | 16,20 | 550 | 11.156.193 |
| 31/7/2025 | 16,57 | 16,32 | -1,98% | 16,14 | 16,69 | 16,34 | 16,19 | 16,32 | 524 | 12.354.212 |
| 30/7/2025 | 16,37 | 16,65 | +3,35% | 16,03 | 16,69 | 16,20 | 16,50 | 16,65 | 553 | 10.795.145 |
| 29/7/2025 | 16,55 | 16,11 | -2,66% | 16,11 | 16,69 | 16,27 | 16,11 | 16,19 | 702 | 11.685.646 |
| 28/7/2025 | 16,80 | 16,55 | -1,08% | 16,47 | 16,91 | 16,63 | 16,51 | 16,55 | 587 | 12.546.923 |
| 25/7/2025 | 16,92 | 16,73 | -0,54% | 16,52 | 16,93 | 16,71 | 16,73 | 16,87 | 518 | 11.239.200 |
| 24/7/2025 | 17,10 | 16,82 | -2,15% | 16,77 | 17,10 | 16,86 | 16,82 | 16,96 | 400 | 8.639.597 |
| 23/7/2025 | 16,88 | 17,19 | +2,38% | 16,75 | 17,40 | 17,00 | 17,05 | 17,19 | 422 | 7.949.750 |
| 22/7/2025 | 16,71 | 16,79 | +0,18% | 16,68 | 16,94 | 16,78 | 16,76 | 16,79 | 432 | 10.031.693 |
| 21/7/2025 | 16,91 | 16,76 | -1,18% | 16,67 | 17,57 | 16,79 | 16,70 | 16,76 | 750 | 15.264.574 |
| 18/7/2025 | 17,31 | 16,96 | -2,75% | 16,91 | 17,54 | 17,07 | 16,92 | 16,96 | 875 | 18.527.249 |
| 17/7/2025 | 17,67 | 17,44 | -0,74% | 17,23 | 17,67 | 17,36 | 17,32 | 17,44 | 455 | 9.192.309 |
| 16/7/2025 | 17,42 | 17,57 | +1,04% | 17,19 | 17,57 | 17,36 | 17,51 | 17,57 | 585 | 8.676.086 |
| 15/7/2025 | 17,43 | 17,39 | -0,23% | 17,22 | 17,65 | 17,35 | 17,39 | 17,48 | 672 | 14.804.750 |
| 14/7/2025 | 17,83 | 17,43 | -2,19% | 17,39 | 17,83 | 17,56 | 17,41 | 17,43 | 707 | 15.806.270 |
| 11/7/2025 | 18,30 | 17,82 | -3,83% | 17,66 | 18,67 | 18,09 | 17,82 | 17,85 | 783 | 15.454.864 |
| 10/7/2025 | 17,70 | 18,53 | +3,23% | 17,30 | 18,70 | 18,13 | 18,50 | 18,53 | 730 | 14.991.051 |
| 9/7/2025 | 18,10 | 17,95 | -1,10% | 17,74 | 18,11 | 17,92 | 17,94 | 17,95 | 568 | 12.685.732 |
| 8/7/2025 | 18,32 | 18,15 | -0,98% | 17,86 | 18,32 | 17,96 | 17,96 | 18,15 | 713 | 17.785.298 |
| 7/7/2025 | 18,28 | 18,33 | +1,05% | 18,01 | 18,33 | 18,11 | 18,07 | 18,33 | 631 | 10.357.289 |
| 4/7/2025 | 18,11 | 18,14 | +0,17% | 18,05 | 18,22 | 18,14 | 18,14 | 18,15 | 363 | 7.890.503 |
| 3/7/2025 | 18,09 | 18,11 | -0,33% | 18,00 | 18,39 | 18,16 | 18,11 | 18,25 | 377 | 10.342.435 |
| 2/7/2025 | 18,29 | 18,17 | +1,11% | 17,98 | 18,29 | 18,09 | 18,06 | 18,17 | 467 | 12.346.609 |
| 1/7/2025 | 18,30 | 17,97 | -2,60% | 17,91 | 18,36 | 18,07 | 17,97 | 18,20 | 617 | 15.076.431 |
| 30/6/2025 | 18,06 | 18,45 | +0,93% | 18,06 | 18,45 | 18,27 | 18,34 | 18,45 | 338 | 9.632.825 |
| 27/6/2025 | 18,25 | 18,28 | +0,16% | 17,95 | 18,28 | 18,10 | 18,21 | 18,28 | 339 | 8.618.873 |
| 26/6/2025 | 18,05 | 18,25 | +2,13% | 17,85 | 18,25 | 18,00 | 17,97 | 18,25 | 346 | 8.514.287 |
| 25/6/2025 | 18,25 | 17,87 | -0,72% | 17,82 | 18,25 | 17,92 | 17,87 | 17,94 | 507 | 11.080.469 |
| 24/6/2025 | 18,37 | 18,00 | -0,83% | 17,98 | 18,42 | 18,10 | 18,00 | 18,09 | 475 | 10.551.140 |
| 23/6/2025 | 18,23 | 18,15 | +0,83% | 17,98 | 18,47 | 18,18 | 18,15 | 18,32 | 449 | 10.809.993 |
| 20/6/2025 | 18,53 | 18,00 | -2,91% | 18,00 | 18,53 | 18,15 | 18,00 | 18,14 | 666 | 15.986.528 |
| 18/6/2025 | 18,59 | 18,54 | -0,16% | 18,30 | 18,64 | 18,44 | 18,41 | 18,54 | 447 | 9.689.527 |
| 17/6/2025 | 19,00 | 18,57 | -1,75% | 18,34 | 19,02 | 18,65 | 18,45 | 18,57 | 644 | 13.956.447 |
| 16/6/2025 | 19,36 | 18,90 | -1,41% | 18,90 | 19,36 | 19,05 | 18,90 | 18,94 | 378 | 10.452.887 |
| 13/6/2025 | 19,00 | 19,17 | +0,42% | 18,58 | 19,17 | 18,88 | 19,00 | 19,17 | 440 | 9.607.031 |
| 12/6/2025 | 18,88 | 19,09 | +1,54% | 18,55 | 19,19 | 18,82 | 18,97 | 19,09 | 303 | 7.727.609 |
| 11/6/2025 | 18,68 | 18,80 | +1,02% | 18,49 | 19,00 | 18,77 | 18,80 | 18,92 | 308 | 7.828.093 |
| 10/6/2025 | 18,85 | 18,61 | -0,21% | 18,38 | 18,90 | 18,61 | 18,61 | 18,75 | 437 | 9.756.967 |
| 9/6/2025 | 18,61 | 18,65 | +0,16% | 18,09 | 18,65 | 18,32 | 18,48 | 18,65 | 712 | 17.483.159 |
| 6/6/2025 | 18,85 | 18,62 | -0,85% | 18,42 | 18,85 | 18,54 | 18,48 | 18,62 | 623 | 13.672.062 |
| 5/6/2025 | 19,07 | 18,78 | -0,53% | 18,57 | 19,38 | 18,86 | 18,77 | 18,78 | 577 | 15.101.798 |
| 4/6/2025 | 19,32 | 18,88 | -1,15% | 18,82 | 19,58 | 19,11 | 18,87 | 18,88 | 426 | 10.077.060 |
| 3/6/2025 | 18,90 | 19,10 | +0,84% | 18,79 | 19,32 | 19,07 | 19,10 | 19,16 | 385 | 8.050.046 |
| 2/6/2025 | 19,37 | 18,94 | -2,22% | 18,71 | 19,37 | 18,98 | 18,71 | 18,94 | 734 | 15.551.359 |
| 30/5/2025 | 19,80 | 19,37 | -3,15% | 19,10 | 19,92 | 19,49 | 19,35 | 19,37 | 647 | 15.896.981 |
| 29/5/2025 | 19,80 | 20,00 | +1,83% | 19,60 | 20,24 | 19,93 | 19,83 | 20,00 | 448 | 10.845.430 |
| 28/5/2025 | 19,85 | 19,64 | +0,20% | 19,43 | 19,95 | 19,68 | 19,64 | 19,95 | 410 | 10.198.604 |
| 27/5/2025 | 19,05 | 19,60 | +3,21% | 19,05 | 19,81 | 19,47 | 19,60 | 19,81 | 392 | 10.459.096 |
| 26/5/2025 | 18,94 | 18,99 | +0,32% | 18,85 | 19,18 | 19,01 | 18,99 | 19,15 | 363 | 8.988.512 |
| 23/5/2025 | 18,75 | 18,93 | +0,26% | 18,50 | 18,93 | 18,71 | 18,78 | 18,93 | 361 | 8.988.071 |
| 22/5/2025 | 18,70 | 18,88 | +1,72% | 18,63 | 18,99 | 18,79 | 18,78 | 18,88 | 291 | 6.884.990 |
| 21/5/2025 | 18,90 | 18,56 | -1,64% | 18,56 | 19,06 | 18,75 | 18,56 | 18,70 | 506 | 11.398.882 |
| 20/5/2025 | 18,96 | 18,87 | -1,36% | 18,53 | 19,03 | 18,69 | 18,87 | 18,92 | 528 | 11.911.153 |
| 19/5/2025 | 18,50 | 19,13 | +3,24% | 18,35 | 19,13 | 18,77 | 18,90 | 19,13 | 548 | 11.831.613 |
| 16/5/2025 | 18,70 | 18,53 | -0,38% | 18,31 | 18,80 | 18,57 | 18,50 | 18,53 | 794 | 19.051.288 |
| 15/5/2025 | 19,41 | 18,60 | -3,88% | 18,40 | 19,41 | 18,59 | 18,52 | 18,60 | 1.328 | 32.977.488 |
| 14/5/2025 | 19,40 | 19,35 | -0,77% | 19,25 | 19,53 | 19,38 | 19,35 | 19,45 | 304 | 8.217.190 |
| 13/5/2025 | 19,54 | 19,50 | +0,46% | 19,01 | 19,87 | 19,41 | 19,38 | 19,50 | 607 | 13.477.261 |
| 12/5/2025 | 19,39 | 19,41 | +1,52% | 18,82 | 19,49 | 19,23 | 19,30 | 19,41 | 502 | 11.854.391 |
| 9/5/2025 | 20,09 | 19,12 | -2,94% | 18,93 | 20,14 | 19,64 | 19,05 | 19,30 | 593 | 14.190.157 |
| 8/5/2025 | 19,60 | 19,70 | +0,56% | 19,37 | 20,04 | 19,67 | 19,70 | 19,92 | 348 | 8.464.064 |
| 7/5/2025 | 19,68 | 19,59 | -0,25% | 19,43 | 19,89 | 19,61 | 19,49 | 19,59 | 380 | 10.938.727 |
| 6/5/2025 | 20,55 | 19,64 | -4,34% | 19,40 | 20,59 | 19,83 | 19,60 | 19,64 | 791 | 15.864.070 |
| 5/5/2025 | 21,00 | 20,53 | -1,01% | 20,12 | 21,00 | 20,36 | 20,29 | 20,53 | 622 | 13.480.426 |
| 2/5/2025 | 21,67 | 20,74 | -3,53% | 20,74 | 21,67 | 21,07 | 20,74 | 20,84 | 753 | 13.674.709 |
| 29/4/2025 | 22,71 | 21,50 | -4,40% | 21,36 | 22,71 | 21,73 | 21,41 | 21,50 | 713 | 16.936.787 |
| 28/4/2025 | 22,75 | 22,49 | -1,45% | 22,23 | 23,10 | 22,78 | 22,48 | 22,49 | 423 | 13.456.382 |
| 25/4/2025 | 21,33 | 22,82 | +4,82% | 21,33 | 23,22 | 22,62 | 22,63 | 22,82 | 609 | 14.505.184 |
| 24/4/2025 | 22,54 | 21,77 | -3,76% | 21,64 | 22,63 | 22,05 | 21,72 | 21,77 | 774 | 18.576.566 |
| 23/4/2025 | 23,50 | 22,62 | -6,61% | 22,62 | 23,70 | 22,99 | 22,62 | 22,87 | 770 | 16.577.588 |
| 22/4/2025 | 23,53 | 24,22 | +3,73% | 23,07 | 24,69 | 24,03 | 23,62 | 24,22 | 715 | 25.062.937 |
| 17/4/2025 | 22,48 | 23,35 | +4,24% | 22,27 | 23,65 | 23,09 | 23,15 | 23,35 | 850 | 25.713.025 |
| 16/4/2025 | 21,00 | 22,40 | +7,38% | 20,78 | 22,45 | 21,85 | 22,36 | 22,40 | 880 | 26.755.513 |
| 15/4/2025 | 20,12 | 20,86 | +3,37% | 20,03 | 21,05 | 20,58 | 20,86 | 21,00 | 754 | 15.287.231 |
| 14/4/2025 | 19,14 | 20,18 | +4,99% | 18,98 | 20,29 | 19,92 | 20,03 | 20,18 | 584 | 16.774.816 |
| 11/4/2025 | 18,05 | 19,22 | +7,13% | 17,92 | 19,22 | 18,50 | 18,98 | 19,22 | 682 | 21.631.308 |
| 10/4/2025 | 18,03 | 17,94 | -0,50% | 17,69 | 18,27 | 17,86 | 17,94 | 18,27 | 504 | 15.218.144 |
| 9/4/2025 | 17,60 | 18,03 | +2,27% | 17,10 | 18,03 | 17,59 | 18,02 | 18,03 | 495 | 15.469.966 |
| 8/4/2025 | 17,81 | 17,63 | +0,51% | 17,16 | 17,81 | 17,42 | 17,36 | 17,63 | 722 | 18.767.956 |
| 7/4/2025 | 17,51 | 17,54 | -1,85% | 17,00 | 17,82 | 17,41 | 17,54 | 17,70 | 846 | 22.454.962 |
| 4/4/2025 | 18,00 | 17,87 | -1,49% | 17,26 | 18,00 | 17,52 | 17,66 | 17,87 | 1.071 | 30.323.339 |
| 3/4/2025 | 18,00 | 18,14 | +0,89% | 17,86 | 18,80 | 18,28 | 18,01 | 18,14 | 791 | 18.583.168 |
| 2/4/2025 | 18,11 | 17,98 | -0,50% | 17,70 | 18,22 | 17,91 | 17,90 | 17,98 | 909 | 18.139.343 |
| 1/4/2025 | 18,36 | 18,07 | -1,04% | 17,92 | 18,36 | 18,10 | 18,06 | 18,07 | 853 | 18.349.008 |
| 31/3/2025 | 17,99 | 18,26 | +2,53% | 17,73 | 18,35 | 18,11 | 18,19 | 18,26 | 751 | 20.019.215 |
| 28/3/2025 | 17,80 | 17,81 | -1,93% | 17,44 | 18,14 | 17,68 | 17,81 | 17,83 | 1.537 | 38.892.499 |
| 27/3/2025 | 18,13 | 18,16 | +1,00% | 17,93 | 18,39 | 18,07 | 18,10 | 18,16 | 1.008 | 28.557.367 |
| 26/3/2025 | 18,50 | 17,98 | -1,53% | 17,90 | 18,64 | 18,18 | 17,93 | 18,09 | 1.140 | 25.485.286 |
| 25/3/2025 | 18,35 | 18,26 | +0,66% | 18,09 | 18,57 | 18,38 | 18,26 | 18,47 | 537 | 14.503.890 |
| 24/3/2025 | 18,91 | 18,14 | -4,02% | 18,07 | 19,39 | 18,41 | 18,13 | 18,14 | 1.261 | 30.903.584 |
| 21/3/2025 | 19,35 | 18,90 | -2,43% | 18,73 | 19,48 | 19,00 | 18,83 | 18,90 | 1.439 | 40.700.649 |
| 20/3/2025 | 20,17 | 19,37 | -3,15% | 19,33 | 20,19 | 19,65 | 19,37 | 19,54 | 1.245 | 25.060.266 |
| 19/3/2025 | 20,30 | 20,00 | -1,91% | 19,39 | 20,30 | 19,89 | 20,00 | 20,07 | 1.090 | 28.183.265 |
| 18/3/2025 | 21,85 | 20,39 | -4,94% | 19,90 | 21,85 | 20,55 | 20,27 | 20,39 | 1.286 | 25.782.340 |
| 17/3/2025 | 21,34 | 21,45 | +1,27% | 21,26 | 21,77 | 21,50 | 21,45 | 21,57 | 379 | 11.090.425 |
| 14/3/2025 | 21,18 | 21,18 | +0,47% | 20,97 | 21,44 | 21,23 | 21,18 | 21,25 | 305 | 8.080.602 |
| 13/3/2025 | 20,93 | 21,08 | +1,74% | 20,73 | 21,10 | 20,97 | 20,97 | 21,08 | 321 | 7.986.738 |
| 12/3/2025 | 20,88 | 20,72 | +0,14% | 20,72 | 21,07 | 20,91 | 20,72 | 21,07 | 196 | 6.632.555 |
| 11/3/2025 | 21,59 | 20,69 | -2,27% | 20,69 | 21,59 | 20,90 | 20,69 | 20,84 | 462 | 10.032.328 |
| 10/3/2025 | 21,18 | 21,17 | -0,84% | 21,10 | 21,56 | 21,36 | 21,17 | 21,35 | 379 | 10.791.353 |