Mercado abrirá em 7 h 35 min

Tupy S.A. (TUPY3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
26,96+0,15 (+0,56%)
No fechamento: 05:07PM BRT
Período:
19 de mar. de 2023 - 19 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de mar. de 202426,8127,1226,3126,9626,961.468.000
15 de mar. de 202427,3527,3726,7526,8126,81265.800
14 de mar. de 202427,5027,7627,1327,2527,25490.200
13 de mar. de 202427,7627,9327,5627,5927,59475.500
12 de mar. de 202427,8928,0727,1127,7727,77449.400
11 de mar. de 202427,5627,9227,4027,8327,83582.600
08 de mar. de 202427,3227,8827,1827,5527,55635.000
07 de mar. de 202426,8727,4626,6827,4627,46640.600
06 de mar. de 202426,4126,8526,2226,8526,85856.300
05 de mar. de 202425,4126,3525,4026,2726,27698.600
04 de mar. de 202425,7525,7525,3225,4025,40371.700
01 de mar. de 202425,6825,9125,3225,6925,69610.200
29 de fev. de 202425,7825,7825,2125,6025,60624.900
28 de fev. de 202425,6025,8425,2125,7925,79647.600
27 de fev. de 202424,7125,6724,7125,6725,671.413.200
26 de fev. de 202424,9124,9124,5024,7024,70696.900
23 de fev. de 202425,5625,6924,7524,8624,86995.500
22 de fev. de 202425,5025,7025,2825,5325,53496.100
21 de fev. de 202425,5825,6025,3025,5025,50325.300
20 de fev. de 202425,2025,6025,1725,6025,60494.300
19 de fev. de 202425,2225,2925,0825,2925,29259.700
16 de fev. de 202425,0925,2824,8925,2625,26287.400
15 de fev. de 202424,9125,0724,7925,0025,00407.600
14 de fev. de 202425,1025,2424,7524,9124,91326.000
09 de fev. de 202425,6225,6925,0025,0025,00310.200
08 de fev. de 202426,0126,0125,3125,6225,62374.200
07 de fev. de 202425,4426,0125,2426,0126,01478.900
06 de fev. de 202425,4825,6625,2425,4725,47540.100
05 de fev. de 202425,3825,5525,2125,4325,43436.400
02 de fev. de 202426,0426,2025,3925,4025,40650.300
01 de fev. de 202426,6526,6525,7525,9425,94503.800
31 de jan. de 202425,8826,7025,8626,4826,48651.100
30 de jan. de 202425,9126,0725,7225,8725,87520.400
29 de jan. de 202426,0126,0225,7825,9225,92404.100
26 de jan. de 202426,0126,1125,9026,0126,01317.700
25 de jan. de 202426,0326,1525,8726,0826,08352.900
24 de jan. de 202426,0926,4925,9326,0226,02401.000
23 de jan. de 202425,8426,1725,8426,0226,02384.000
23 de jan. de 20240.255427 Dividendo
22 de jan. de 202426,4326,5525,8126,0625,80504.300
19 de jan. de 202426,2026,5226,0026,3126,05404.300
18 de jan. de 202426,4726,6026,2026,2025,94645.900
17 de jan. de 202426,5726,6626,3026,4626,20296.200
16 de jan. de 202426,3426,7926,1926,5626,30732.300
15 de jan. de 202426,5326,6526,2626,3426,08342.100
12 de jan. de 202426,5026,8726,3926,5126,25530.200
11 de jan. de 202426,9527,0026,4026,5026,24732.800
10 de jan. de 202427,0327,0326,5426,9426,68515.900
09 de jan. de 202426,7427,2126,6727,0326,77566.200
08 de jan. de 202426,3227,1626,3226,9326,67470.000
05 de jan. de 202426,6527,2426,5026,9026,64420.600
04 de jan. de 202427,0527,1826,6026,6026,34564.600
03 de jan. de 202427,3827,5626,8226,9426,68556.300
02 de jan. de 202428,7628,8927,4727,4727,20944.300
28 de dez. de 202328,1229,0828,1029,0828,793.063.100
27 de dez. de 202327,6428,2027,4728,1027,82601.600
26 de dez. de 202327,4527,6427,2527,6427,37351.400
22 de dez. de 202327,1427,4926,8627,4227,15353.700
21 de dez. de 202327,0027,5027,0027,1426,87632.300
20 de dez. de 202326,5027,2826,1926,9126,651.079.200
19 de dez. de 202327,0027,2026,8126,9926,73226.400
18 de dez. de 202326,8027,2026,8027,0126,75740.100
15 de dez. de 202326,5126,8826,4526,7626,50572.400
14 de dez. de 202326,0826,9526,0826,5026,24572.500
13 de dez. de 202325,4526,2825,4526,0025,75528.700
12 de dez. de 202325,5325,6025,3525,3825,13299.200
11 de dez. de 202325,5325,6625,2625,4025,15572.600
08 de dez. de 202325,6325,8725,4125,6825,43324.300
07 de dez. de 202325,6526,0925,4925,7225,47510.200
06 de dez. de 202325,7626,3125,6325,7525,50653.400
05 de dez. de 202325,6725,7625,2925,7625,51456.100
04 de dez. de 202326,0926,2725,8126,0125,76255.000
01 de dez. de 202325,8026,1425,6526,1225,86333.100
30 de nov. de 202325,8625,9325,5325,7025,45603.600
29 de nov. de 202325,6126,1325,5325,8325,58351.300
28 de nov. de 202325,1225,6525,1025,6025,35369.500
27 de nov. de 202324,8625,2824,8625,1424,89316.100
24 de nov. de 202324,9825,0624,7824,9224,68371.300
23 de nov. de 202325,0025,2024,8424,9924,75388.900
22 de nov. de 202325,5226,0824,8324,9824,74774.500
21 de nov. de 202326,2126,3825,3125,5425,29653.600
20 de nov. de 202326,7126,7626,2826,4426,18428.600
17 de nov. de 202326,3926,5025,9126,5026,24471.200
16 de nov. de 202326,3526,6725,9626,3826,12635.000
14 de nov. de 202325,5826,3725,3326,3726,11696.100
13 de nov. de 202325,6225,6225,3025,4025,15294.200
10 de nov. de 202325,6725,8525,4825,6225,37240.200
09 de nov. de 202325,4725,8825,3325,4925,24438.000
08 de nov. de 202325,1025,4524,6525,4525,20591.900
07 de nov. de 202324,6025,1124,4025,0124,76421.500
06 de nov. de 202324,9625,2924,3724,6024,36483.300
03 de nov. de 202324,4525,1924,4525,0424,79751.500
01 de nov. de 202324,4024,4023,8624,1223,88833.900
31 de out. de 202324,7424,7424,0624,3924,15788.900
30 de out. de 202325,0025,1624,3024,5324,29527.600
27 de out. de 202325,4925,7824,8024,9124,67712.100
26 de out. de 202325,2225,7625,1725,3625,11649.700
26 de out. de 20230.262953 Dividendo
25 de out. de 202325,8025,8525,1725,4324,92482.300
24 de out. de 202325,5825,7125,0425,4124,90424.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...