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.

TUPY3F - TUPY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 19,07 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
7/3/2025 21,00 21,35 +1,67% 20,74 21,53 21,15 21,35 21,41 412 15.669.928
6/3/2025 20,95 21,00 +1,25% 20,75 21,14 20,96 20,85 21,00 489 13.564.864
5/3/2025 20,60 20,74 +0,97% 20,60 21,03 20,76 20,60 20,74 448 11.192.248
28/2/2025 20,64 20,54 -1,01% 20,48 21,00 20,61 20,54 20,76 449 12.054.990
27/2/2025 20,78 20,75 +0,68% 20,54 21,05 20,75 20,60 20,75 447 11.309.615
26/2/2025 20,76 20,61 -0,29% 20,61 21,04 20,82 20,61 20,85 270 8.472.583
25/2/2025 20,78 20,67 +0,10% 20,66 20,96 20,79 20,67 20,93 267 6.825.893
24/2/2025 21,07 20,65 -1,53% 20,65 21,09 20,89 20,65 20,89 431 10.052.713
21/2/2025 21,21 20,97 -1,32% 20,77 21,31 20,99 20,86 20,97 470 11.019.845
20/2/2025 21,08 21,25 +1,34% 21,08 21,38 21,22 21,09 21,25 430 8.684.611
19/2/2025 21,05 20,97 -0,14% 20,81 21,19 20,95 20,97 21,19 614 11.903.628
18/2/2025 21,65 21,00 -0,52% 21,00 21,65 21,26 21,00 21,17 296 8.205.237
17/2/2025 21,50 21,11 +0,29% 21,11 21,72 21,48 21,11 21,45 357 10.399.640
14/2/2025 20,79 21,05 +2,78% 20,70 21,28 20,91 21,05 21,28 488 11.092.618
13/2/2025 20,87 20,48 -0,92% 20,27 20,87 20,49 20,48 20,62 469 10.912.420
12/2/2025 21,37 20,67 -2,08% 20,67 21,37 20,83 20,67 20,84 560 12.023.350
11/2/2025 20,79 21,11 +1,54% 20,79 21,38 21,19 21,11 21,38 288 7.695.097
10/2/2025 20,72 20,79 +0,48% 20,72 21,21 21,02 20,79 21,15 290 8.019.142
7/2/2025 21,06 20,69 -0,77% 20,69 21,17 20,89 20,69 20,85 475 10.917.500
6/2/2025 21,09 20,85 -0,24% 20,84 21,29 21,06 20,85 21,15 338 10.156.701
5/2/2025 21,21 20,90 -1,97% 20,75 21,28 21,02 20,90 21,11 361 10.367.216
4/2/2025 21,26 21,32 +0,14% 20,80 21,34 21,00 21,03 21,32 608 14.441.005
3/2/2025 21,31 21,29 -1,30% 20,82 21,99 21,12 21,07 21,29 730 16.892.653
31/1/2025 21,99 21,57 -0,42% 21,43 22,11 21,75 21,48 21,57 448 10.974.746
30/1/2025 21,49 21,66 +1,59% 21,28 22,14 21,82 21,66 21,82 661 12.225.971
29/1/2025 21,30 21,32 +0,33% 21,16 21,53 21,32 21,16 21,32 401 8.524.271
28/1/2025 22,07 21,25 -2,61% 21,25 22,07 21,43 21,25 21,58 705 13.445.499
27/1/2025 21,68 21,82 +1,35% 21,49 22,08 21,89 21,82 21,85 335 10.743.741
24/1/2025 21,43 21,53 +1,60% 21,20 21,80 21,46 21,53 21,83 364 8.828.689
23/1/2025 21,35 21,19 -1,76% 21,00 21,62 21,12 21,05 21,19 498 14.010.375
22/1/2025 21,87 21,57 -0,51% 21,13 21,87 21,34 21,52 21,57 545 14.476.339
21/1/2025 21,77 21,68 -1,19% 21,35 21,87 21,56 21,60 21,68 367 10.923.057
20/1/2025 21,74 21,94 +0,14% 21,50 21,94 21,69 21,50 21,94 308 8.617.702
17/1/2025 21,99 21,91 +1,15% 21,66 22,02 21,89 21,70 21,91 286 7.844.132
16/1/2025 22,11 21,66 -1,10% 21,66 22,12 21,86 21,66 21,98 375 9.600.238
15/1/2025 21,40 21,90 +2,43% 21,19 22,15 21,69 21,90 22,15 598 16.195.242
14/1/2025 21,38 21,38 -0,19% 20,96 21,39 21,12 21,24 21,38 366 9.852.741
13/1/2025 21,25 21,42 +1,13% 21,18 21,46 21,33 21,37 21,42 316 8.343.278
10/1/2025 21,81 21,18 -2,89% 21,13 21,81 21,28 21,18 21,41 555 12.080.677
9/1/2025 22,05 21,81 -1,13% 21,81 22,07 21,93 21,81 21,98 285 9.086.389
8/1/2025 21,70 22,06 -0,32% 21,65 22,06 21,88 21,86 22,06 387 14.131.088
7/1/2025 21,41 22,13 +2,22% 21,41 22,13 21,86 21,78 22,13 572 12.332.221
6/1/2025 21,51 21,65 +2,32% 21,15 22,04 21,43 21,65 21,80 591 14.422.794
3/1/2025 21,82 21,16 -2,04% 20,94 21,82 21,18 21,03 21,16 703 17.386.371
2/1/2025 22,72 21,60 -9,62% 21,45 22,72 21,81 21,57 21,60 1.254 21.590.078
30/12/2024 23,21 23,90 +2,58% 23,17 23,92 23,41 23,85 23,90 769 20.950.484
27/12/2024 23,10 23,30 +1,70% 23,01 23,30 23,15 23,21 23,30 568 14.515.094
26/12/2024 22,70 22,91 +0,66% 22,70 23,20 23,00 22,91 23,21 417 16.303.852
23/12/2024 22,64 22,76 -1,39% 22,55 22,94 22,68 22,55 22,76 510 15.521.948
20/12/2024 22,74 23,08 +0,92% 22,55 23,09 22,84 22,90 23,08 491 14.797.297
19/12/2024 22,40 22,87 +1,69% 22,31 22,87 22,66 22,60 22,87 440 11.798.437
18/12/2024 22,81 22,49 -0,44% 22,24 22,98 22,66 22,34 22,49 445 17.934.326
17/12/2024 22,73 22,59 -0,13% 22,28 22,85 22,54 22,34 22,59 576 15.964.197
16/12/2024 23,05 22,62 -1,09% 22,62 23,13 22,88 22,62 22,80 734 17.103.206
13/12/2024 23,19 22,87 -0,95% 22,87 23,29 23,08 22,87 23,04 454 12.454.230
12/12/2024 23,35 23,09 -0,22% 22,81 23,70 23,16 23,09 23,50 497 14.463.720
11/12/2024 22,70 23,14 +2,21% 22,70 23,76 23,29 23,14 23,70 464 16.825.772
10/12/2024 22,51 22,64 +1,62% 22,29 22,97 22,65 22,64 22,74 628 14.742.028
9/12/2024 22,51 22,28 0,00% 22,08 22,83 22,37 22,28 22,39 529 17.506.544

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.