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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 16,02 | 16,13 | +0,44% | 15,94 | 16,33 | 16,12 | 16,13 | 16,15 | 222 | 5.574.140 |
| 17/7/2026 | 16,00 | 16,06 | 0,00% | 15,98 | 16,48 | 16,29 | 16,06 | 16,19 | 398 | 13.585.855 |
| 16/7/2026 | 15,94 | 16,06 | +1,84% | 15,76 | 16,07 | 15,96 | 15,95 | 16,06 | 251 | 6.115.767 |
| 15/7/2026 | 16,12 | 15,77 | -0,94% | 15,77 | 16,16 | 15,92 | 15,77 | 15,79 | 269 | 6.443.374 |
| 14/7/2026 | 15,76 | 15,92 | +0,89% | 15,54 | 16,10 | 15,82 | 15,92 | 16,04 | 364 | 8.957.348 |
| 13/7/2026 | 15,85 | 15,78 | -0,82% | 15,48 | 15,95 | 15,72 | 15,71 | 15,78 | 280 | 6.997.806 |
| 10/7/2026 | 14,87 | 15,91 | +6,64% | 14,87 | 15,95 | 15,49 | 15,80 | 15,91 | 546 | 11.576.261 |
| 9/7/2026 | 14,37 | 14,92 | +4,41% | 14,36 | 15,00 | 14,73 | 14,81 | 14,92 | 224 | 4.688.714 |
| 8/7/2026 | 14,45 | 14,29 | -1,24% | 14,02 | 14,51 | 14,21 | 14,09 | 14,29 | 296 | 6.177.463 |
| 7/7/2026 | 14,44 | 14,47 | -0,07% | 14,29 | 14,65 | 14,39 | 14,30 | 14,47 | 210 | 5.626.331 |
| 6/7/2026 | 14,75 | 14,48 | -1,76% | 14,31 | 14,79 | 14,49 | 14,36 | 14,48 | 215 | 5.131.772 |
| 3/7/2026 | 14,88 | 14,74 | -0,47% | 14,74 | 15,03 | 14,85 | 14,74 | 14,93 | 205 | 5.941.033 |
| 2/7/2026 | 14,80 | 14,81 | -0,34% | 14,50 | 15,09 | 14,77 | 14,72 | 14,82 | 178 | 4.921.628 |
| 1/7/2026 | 14,76 | 14,86 | +1,16% | 14,52 | 15,05 | 14,76 | 14,71 | 14,86 | 1.694 | 8.485.199 |
| 30/6/2026 | 15,17 | 14,69 | -4,11% | 14,67 | 15,44 | 14,89 | 14,67 | 14,90 | 437 | 6.142.326 |
| 29/6/2026 | 15,54 | 15,32 | -1,03% | 15,07 | 15,58 | 15,29 | 15,07 | 15,32 | 206 | 5.379.431 |
| 26/6/2026 | 14,62 | 15,48 | +3,89% | 14,62 | 15,64 | 15,35 | 15,48 | 15,56 | 449 | 9.534.853 |
| 25/6/2026 | 14,30 | 14,90 | +4,86% | 14,30 | 15,18 | 14,93 | 14,73 | 14,90 | 439 | 11.272.734 |
| 24/6/2026 | 14,28 | 14,21 | -1,25% | 14,20 | 14,49 | 14,33 | 14,21 | 14,37 | 271 | 5.302.791 |
| 23/6/2026 | 14,48 | 14,39 | -0,42% | 14,15 | 14,50 | 14,37 | 14,39 | 14,45 | 205 | 4.503.331 |
| 22/6/2026 | 14,39 | 14,45 | -0,48% | 14,28 | 14,76 | 14,52 | 14,45 | 14,54 | 255 | 5.899.771 |
| 19/6/2026 | 13,70 | 14,52 | +6,37% | 13,65 | 14,52 | 14,17 | 14,23 | 14,52 | 334 | 7.066.675 |
| 18/6/2026 | 13,24 | 13,65 | +3,10% | 13,24 | 14,49 | 13,94 | 13,65 | 13,82 | 265 | 7.723.242 |
| 17/6/2026 | 13,48 | 13,24 | -0,82% | 13,24 | 13,90 | 13,56 | 13,24 | 13,39 | 222 | 5.234.372 |
| 16/6/2026 | 13,72 | 13,35 | -4,16% | 13,35 | 13,95 | 13,55 | 13,35 | 13,36 | 343 | 6.290.308 |
| 15/6/2026 | 14,51 | 13,93 | -1,21% | 13,77 | 14,97 | 14,38 | 13,79 | 13,93 | 415 | 9.004.133 |
| 12/6/2026 | 13,05 | 14,10 | +7,72% | 13,05 | 14,66 | 14,21 | 14,10 | 14,12 | 606 | 12.713.338 |
| 11/6/2026 | 13,02 | 13,09 | -0,46% | 12,85 | 13,31 | 13,05 | 13,09 | 13,32 | 270 | 4.909.435 |
| 10/6/2026 | 13,53 | 13,15 | -2,81% | 13,09 | 13,54 | 13,24 | 13,15 | 13,30 | 209 | 5.318.887 |
| 9/6/2026 | 13,10 | 13,53 | +10,18% | 12,91 | 13,80 | 13,60 | 13,53 | 13,72 | 343 | 7.923.301 |
| 8/6/2026 | 12,53 | 12,28 | -1,05% | 12,28 | 13,02 | 12,55 | 12,28 | 12,98 | 385 | 9.637.912 |
| 5/6/2026 | 12,47 | 12,41 | +0,08% | 12,33 | 12,63 | 12,50 | 12,41 | 12,61 | 284 | 5.491.451 |
| 3/6/2026 | 12,79 | 12,40 | -3,13% | 12,35 | 12,79 | 12,48 | 12,38 | 12,40 | 463 | 6.746.211 |
| 2/6/2026 | 12,67 | 12,80 | +2,24% | 12,67 | 13,09 | 12,90 | 12,80 | 12,95 | 243 | 5.816.415 |
| 1/6/2026 | 12,80 | 12,52 | -1,49% | 12,35 | 12,95 | 12,51 | 12,52 | 12,62 | 465 | 8.632.365 |
| 29/5/2026 | 12,89 | 12,71 | -0,31% | 12,60 | 12,93 | 12,78 | 12,71 | 12,86 | 483 | 5.951.381 |
| 28/5/2026 | 12,93 | 12,75 | -0,47% | 12,75 | 13,08 | 12,90 | 12,75 | 12,92 | 235 | 4.650.786 |
| 27/5/2026 | 12,69 | 12,81 | +0,55% | 12,59 | 12,99 | 12,82 | 12,81 | 12,88 | 273 | 4.842.537 |
| 26/5/2026 | 13,42 | 12,74 | -2,60% | 12,56 | 13,42 | 12,79 | 12,65 | 12,74 | 523 | 9.351.919 |
| 25/5/2026 | 13,07 | 13,08 | -0,76% | 13,05 | 13,37 | 13,16 | 13,08 | 13,34 | 287 | 4.896.054 |
| 22/5/2026 | 13,08 | 13,18 | +0,61% | 12,92 | 13,24 | 13,06 | 13,04 | 13,18 | 223 | 3.879.320 |
| 21/5/2026 | 13,28 | 13,10 | -3,32% | 13,06 | 13,42 | 13,18 | 13,10 | 13,18 | 232 | 6.043.594 |
| 20/5/2026 | 13,14 | 13,55 | +4,15% | 12,98 | 13,55 | 13,32 | 13,28 | 13,55 | 305 | 6.437.378 |
| 19/5/2026 | 13,18 | 13,01 | -2,62% | 12,92 | 13,30 | 13,10 | 13,01 | 13,10 | 346 | 5.767.799 |
| 18/5/2026 | 13,10 | 13,36 | +2,14% | 12,98 | 13,66 | 13,26 | 13,20 | 13,36 | 376 | 7.789.479 |
| 15/5/2026 | 13,20 | 13,08 | -3,47% | 12,88 | 13,58 | 13,22 | 13,08 | 13,20 | 488 | 8.996.177 |
| 14/5/2026 | 13,67 | 13,55 | -0,88% | 13,50 | 13,84 | 13,67 | 13,55 | 13,82 | 256 | 4.736.994 |
| 13/5/2026 | 13,87 | 13,67 | -1,94% | 13,46 | 14,08 | 13,82 | 13,52 | 13,67 | 292 | 6.365.521 |
| 12/5/2026 | 14,33 | 13,94 | -2,72% | 13,90 | 14,40 | 14,11 | 13,94 | 14,10 | 312 | 5.377.762 |
| 11/5/2026 | 14,58 | 14,33 | -2,65% | 14,28 | 14,73 | 14,49 | 14,33 | 14,41 | 292 | 6.379.010 |
| 8/5/2026 | 14,62 | 14,72 | +2,94% | 14,46 | 15,05 | 14,76 | 14,46 | 14,72 | 442 | 8.223.276 |
| 7/5/2026 | 14,73 | 14,30 | -2,05% | 14,30 | 14,93 | 14,67 | 14,30 | 14,64 | 252 | 6.340.061 |
| 6/5/2026 | 14,43 | 14,60 | +2,67% | 14,43 | 14,99 | 14,75 | 14,60 | 14,68 | 282 | 7.184.180 |
| 5/5/2026 | 14,13 | 14,22 | +1,43% | 14,13 | 14,55 | 14,39 | 14,22 | 14,50 | 322 | 7.824.404 |
| 4/5/2026 | 14,09 | 14,02 | +0,21% | 13,80 | 14,28 | 14,07 | 14,02 | 14,20 | 371 | 9.075.485 |
| 30/4/2026 | 13,66 | 13,99 | +4,09% | 13,66 | 14,19 | 14,00 | 13,99 | 14,13 | 344 | 6.814.052 |
| 29/4/2026 | 13,62 | 13,44 | -1,97% | 13,43 | 13,83 | 13,59 | 13,44 | 13,56 | 232 | 4.487.639 |
| 28/4/2026 | 13,82 | 13,71 | -1,08% | 13,47 | 13,91 | 13,64 | 13,53 | 13,71 | 276 | 5.804.518 |
| 27/4/2026 | 14,38 | 13,86 | -3,82% | 13,82 | 14,43 | 14,03 | 13,86 | 14,00 | 353 | 7.064.708 |
| 24/4/2026 | 15,08 | 14,41 | -5,45% | 14,41 | 15,31 | 14,78 | 14,41 | 14,55 | 412 | 7.755.668 |
| 23/4/2026 | 15,40 | 15,24 | +0,73% | 14,81 | 15,40 | 15,07 | 15,24 | 15,33 | 313 | 7.552.573 |
| 22/4/2026 | 15,82 | 15,13 | -4,12% | 15,13 | 15,98 | 15,41 | 15,13 | 15,37 | 334 | 9.703.048 |
| 20/4/2026 | 15,71 | 15,78 | +1,61% | 15,61 | 16,02 | 15,85 | 15,78 | 15,91 | 411 | 8.923.584 |
| 17/4/2026 | 15,09 | 15,53 | +3,26% | 15,09 | 15,80 | 15,58 | 15,53 | 15,73 | 560 | 10.175.118 |
| 16/4/2026 | 15,28 | 15,04 | -2,40% | 15,04 | 15,47 | 15,21 | 15,04 | 15,19 | 313 | 6.815.309 |
| 15/4/2026 | 15,39 | 15,41 | 0,00% | 15,01 | 15,41 | 15,30 | 15,30 | 15,41 | 364 | 8.276.397 |
| 14/4/2026 | 15,15 | 15,41 | +1,99% | 14,89 | 15,41 | 15,12 | 15,41 | 15,42 | 523 | 11.741.592 |
| 13/4/2026 | 14,50 | 15,11 | +4,35% | 14,31 | 15,11 | 14,81 | 14,99 | 15,11 | 624 | 12.775.092 |
| 10/4/2026 | 13,80 | 14,48 | +5,16% | 13,70 | 14,89 | 14,45 | 14,33 | 14,48 | 777 | 18.541.379 |
| 9/4/2026 | 13,13 | 13,77 | +4,48% | 13,12 | 13,79 | 13,55 | 13,70 | 13,77 | 445 | 8.551.226 |
| 8/4/2026 | 13,00 | 13,18 | +3,62% | 13,00 | 13,35 | 13,14 | 13,17 | 13,18 | 388 | 6.491.920 |
| 7/4/2026 | 12,83 | 12,72 | -2,45% | 12,59 | 12,95 | 12,73 | 12,72 | 12,86 | 434 | 6.572.519 |
| 6/4/2026 | 13,03 | 13,04 | +0,77% | 12,79 | 13,17 | 12,93 | 12,87 | 13,04 | 373 | 8.185.447 |
| 2/4/2026 | 13,34 | 12,94 | -4,36% | 12,88 | 13,34 | 13,09 | 12,94 | 13,10 | 361 | 8.037.139 |
| 1/4/2026 | 13,33 | 13,53 | -1,24% | 13,33 | 13,96 | 13,69 | 13,33 | 13,53 | 646 | 12.457.599 |
| 31/3/2026 | 12,76 | 13,70 | +6,70% | 12,76 | 13,70 | 13,33 | 13,55 | 13,70 | 854 | 14.292.932 |
| 30/3/2026 | 12,22 | 12,84 | +3,88% | 12,18 | 12,93 | 12,66 | 12,67 | 12,85 | 474 | 8.402.210 |
| 27/3/2026 | 12,16 | 12,36 | +2,32% | 11,90 | 12,42 | 12,18 | 12,21 | 12,36 | 338 | 6.561.433 |
| 26/3/2026 | 12,11 | 12,08 | -1,55% | 11,87 | 12,22 | 12,02 | 12,00 | 12,08 | 379 | 6.189.611 |
| 25/3/2026 | 12,27 | 12,27 | +1,57% | 12,13 | 12,60 | 12,41 | 12,16 | 12,27 | 516 | 8.742.088 |
| 24/3/2026 | 12,22 | 12,08 | -1,71% | 11,85 | 12,31 | 12,08 | 12,07 | 12,08 | 635 | 8.875.617 |
| 23/3/2026 | 11,50 | 12,29 | +7,24% | 11,29 | 12,35 | 11,88 | 12,25 | 12,29 | 626 | 11.340.804 |
| 20/3/2026 | 10,89 | 11,46 | -1,12% | 10,56 | 11,96 | 11,15 | 11,33 | 11,46 | 1.519 | 27.253.435 |
| 19/3/2026 | 11,90 | 11,59 | -2,77% | 11,31 | 11,90 | 11,51 | 11,56 | 11,62 | 1.138 | 16.520.454 |
| 18/3/2026 | 11,95 | 11,92 | -0,17% | 11,80 | 12,24 | 12,02 | 11,92 | 12,04 | 409 | 6.536.654 |
| 17/3/2026 | 12,10 | 11,94 | -2,13% | 11,91 | 12,43 | 12,10 | 11,93 | 11,94 | 609 | 7.861.372 |
| 16/3/2026 | 12,50 | 12,20 | -1,93% | 12,05 | 12,58 | 12,28 | 12,07 | 12,20 | 640 | 11.714.544 |
| 13/3/2026 | 12,77 | 12,44 | -3,49% | 12,15 | 13,17 | 12,63 | 12,30 | 12,44 | 970 | 15.421.904 |
| 12/3/2026 | 13,09 | 12,89 | -2,42% | 12,66 | 13,13 | 12,84 | 12,79 | 12,90 | 556 | 11.500.334 |
| 11/3/2026 | 12,96 | 13,21 | +1,62% | 12,87 | 13,40 | 13,16 | 13,21 | 13,31 | 779 | 13.246.206 |
| 10/3/2026 | 12,66 | 13,00 | +1,72% | 12,66 | 13,34 | 13,05 | 12,98 | 13,04 | 669 | 11.687.110 |
| 9/3/2026 | 12,50 | 12,78 | +2,00% | 12,29 | 12,85 | 12,53 | 12,75 | 12,85 | 442 | 9.127.863 |
| 6/3/2026 | 12,80 | 12,53 | -3,24% | 12,49 | 12,99 | 12,72 | 12,53 | 12,61 | 795 | 11.751.332 |
| 5/3/2026 | 12,88 | 12,95 | +1,97% | 12,65 | 13,00 | 12,83 | 12,79 | 12,99 | 590 | 9.890.738 |
| 4/3/2026 | 12,76 | 12,70 | +0,87% | 12,61 | 12,95 | 12,75 | 12,65 | 12,72 | 753 | 11.951.006 |
| 3/3/2026 | 13,14 | 12,59 | -4,91% | 12,14 | 13,14 | 12,54 | 12,51 | 12,61 | 1.378 | 21.710.734 |
| 2/3/2026 | 13,51 | 13,24 | -2,00% | 12,84 | 13,56 | 13,14 | 13,22 | 13,24 | 1.194 | 17.723.928 |
| 27/2/2026 | 13,77 | 13,51 | -0,88% | 13,42 | 13,78 | 13,59 | 13,51 | 13,57 | 940 | 14.928.876 |
| 26/2/2026 | 13,14 | 13,63 | +2,56% | 13,12 | 13,80 | 13,56 | 13,61 | 13,73 | 1.201 | 17.502.421 |
| 25/2/2026 | 13,45 | 13,29 | -0,15% | 13,17 | 13,67 | 13,33 | 13,24 | 13,30 | 932 | 14.178.582 |
| 24/2/2026 | 12,79 | 13,31 | +4,56% | 12,79 | 13,50 | 13,22 | 13,30 | 13,39 | 701 | 12.335.712 |
| 23/2/2026 | 12,71 | 12,73 | +1,52% | 12,61 | 13,08 | 12,79 | 12,73 | 12,88 | 812 | 12.834.182 |
| 20/2/2026 | 12,25 | 12,54 | +2,20% | 12,11 | 12,62 | 12,31 | 12,51 | 12,58 | 542 | 8.909.155 |
| 19/2/2026 | 12,22 | 12,27 | +1,07% | 12,14 | 12,41 | 12,31 | 12,27 | 12,41 | 483 | 11.642.730 |
| 18/2/2026 | 12,15 | 12,14 | +0,33% | 12,10 | 12,39 | 12,24 | 12,14 | 12,26 | 316 | 6.758.956 |
| 13/2/2026 | 12,07 | 12,10 | -1,14% | 11,83 | 12,10 | 11,97 | 12,03 | 12,10 | 483 | 8.919.602 |
| 11/2/2026 | 12,22 | 12,24 | +1,16% | 12,03 | 12,35 | 12,20 | 12,08 | 12,24 | 325 | 7.318.542 |
| 10/2/2026 | 12,15 | 12,10 | -1,14% | 11,98 | 12,27 | 12,11 | 12,00 | 12,10 | 413 | 7.138.358 |
| 9/2/2026 | 11,83 | 12,24 | +2,09% | 11,79 | 12,34 | 12,09 | 12,15 | 12,24 | 601 | 11.177.230 |
| 6/2/2026 | 11,87 | 11,99 | +0,59% | 11,62 | 12,04 | 11,85 | 11,89 | 11,99 | 784 | 16.439.717 |
| 5/2/2026 | 12,03 | 11,92 | -0,42% | 11,82 | 12,21 | 11,99 | 11,82 | 11,92 | 553 | 9.524.915 |
| 4/2/2026 | 12,20 | 11,97 | -2,05% | 11,83 | 12,22 | 12,02 | 11,97 | 12,05 | 808 | 12.369.249 |
| 3/2/2026 | 12,43 | 12,22 | -1,37% | 12,13 | 12,51 | 12,32 | 12,22 | 12,28 | 755 | 13.083.613 |
| 2/2/2026 | 12,60 | 12,39 | -0,96% | 12,26 | 12,63 | 12,42 | 12,27 | 12,39 | 797 | 14.613.694 |
| 30/1/2026 | 12,99 | 12,51 | -3,77% | 12,48 | 12,99 | 12,69 | 12,51 | 12,67 | 1.433 | 13.154.449 |
| 29/1/2026 | 13,41 | 13,00 | -2,77% | 12,79 | 13,51 | 13,12 | 12,86 | 13,00 | 717 | 12.282.076 |
| 28/1/2026 | 13,11 | 13,37 | +1,67% | 13,04 | 13,40 | 13,24 | 13,19 | 13,37 | 514 | 11.841.391 |
| 27/1/2026 | 12,72 | 13,15 | +2,73% | 12,72 | 13,39 | 13,15 | 13,15 | 13,24 | 859 | 18.089.438 |
| 26/1/2026 | 12,77 | 12,80 | +0,08% | 12,31 | 12,94 | 12,56 | 12,70 | 12,80 | 628 | 13.283.115 |
| 23/1/2026 | 12,15 | 12,79 | +4,58% | 12,08 | 12,80 | 12,52 | 12,67 | 12,79 | 913 | 26.751.002 |
| 22/1/2026 | 11,99 | 12,23 | +2,43% | 11,85 | 12,48 | 12,21 | 12,09 | 12,23 | 693 | 11.218.546 |
| 21/1/2026 | 11,67 | 11,94 | +2,84% | 11,67 | 11,97 | 11,88 | 11,81 | 11,94 | 592 | 10.828.627 |