Tupy ON (TUPY3)

TUPY3
🏛️ Brasilien →
13.25
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 13.22 13.35 13.22 13.30 6.4K
10:05 13.31 13.40 13.30 13.36 3.7K
10:10 13.36 13.39 13.33 13.39 1.3K
10:15 13.37 13.37 13.29 13.29 8.9K
10:20 13.30 13.30 13.29 13.30 4.7K
10:25 13.29 13.31 13.29 13.29 7.0K
10:30 13.29 13.29 13.25 13.27 40.3K
10:35 13.28 13.29 13.28 13.29 1.0K
10:40 13.26 13.33 13.26 13.33 8.2K
10:45 13.33 13.35 13.32 13.32 5.9K
10:50 13.31 13.33 13.31 13.32 2.0K
10:55 13.32 13.34 13.30 13.30 9.6K
11:00 13.30 13.35 13.30 13.32 12.4K
11:05 13.31 13.32 13.29 13.31 3.9K
11:10 13.32 13.33 13.30 13.30 4.3K
11:15 13.30 13.32 13.30 13.32 16.5K
11:20 13.30 13.35 13.30 13.35 20.8K
11:25 13.34 13.34 13.30 13.31 6.5K
11:30 13.31 13.31 13.29 13.29 11.0K
11:35 13.28 13.28 13.26 13.28 3.0K
11:40 13.30 13.30 13.27 13.27 1.9K
11:45 13.26 13.27 13.25 13.27 16.1K
11:50 13.27 13.28 13.26 13.26 2.2K
11:55 13.26 13.28 13.25 13.28 2.6K
12:00 13.26 13.28 13.23 13.27 12.4K
12:05 13.27 13.27 13.25 13.25 8.4K
12:10 13.25 13.27 13.25 13.27 4.1K
12:15 13.26 13.27 13.26 13.26 2.1K
12:20 13.27 13.28 13.26 13.26 2.3K
12:25 13.26 13.27 13.25 13.27 4.9K
12:30 13.27 13.27 13.26 13.26 2.8K
12:35 13.27 13.27 13.26 13.26 3.3K
12:40 13.26 13.27 13.25 13.27 1.7K
12:45 13.26 13.27 13.25 13.25 2.8K
12:50 13.25 13.26 13.24 13.25 11.0K
12:55 13.24 13.25 13.23 13.23 2.1K
13:00 13.23 13.24 13.23 13.23 4.3K
13:05 13.23 13.25 13.23 13.24 4.4K
13:10 13.24 13.24 13.23 13.23 8.3K
13:15 13.23 13.25 13.23 13.24 3.0K
13:20 13.25 13.25 13.24 13.25 3.7K
13:25 13.25 13.26 13.24 13.25 9.9K
13:30 13.25 13.26 13.24 13.26 4.5K
13:35 13.25 13.25 13.25 13.25 3.7K
13:40 13.26 13.26 13.25 13.26 4.0K
13:45 13.26 13.27 13.26 13.26 2.4K
13:50 13.26 13.28 13.25 13.27 3.8K
13:55 13.27 13.28 13.26 13.27 3.0K
14:00 13.27 13.28 13.26 13.27 3.4K
14:05 13.26 13.27 13.25 13.25 10.4K
14:10 13.25 13.27 13.25 13.26 4.4K
14:15 13.26 13.27 13.25 13.27 2.6K
14:20 13.26 13.27 13.26 13.26 2.9K
14:25 13.26 13.27 13.25 13.26 3.0K
14:30 13.26 13.29 13.26 13.28 4.8K
14:35 13.28 13.28 13.27 13.27 5.5K
14:40 13.27 13.28 13.27 13.27 3.4K
14:45 13.27 13.28 13.26 13.26 3.3K
14:50 13.26 13.27 13.26 13.27 2.9K
14:55 13.26 13.27 13.26 13.27 5.9K
15:00 13.26 13.30 13.26 13.30 21.6K
15:05 13.29 13.30 13.29 13.29 4.8K
15:10 13.30 13.31 13.29 13.31 5.9K
15:15 13.30 13.31 13.30 13.31 2.8K
15:20 13.30 13.31 13.29 13.30 4.0K
15:25 13.30 13.31 13.29 13.31 2.4K
15:30 13.29 13.32 13.29 13.30 4.1K
15:35 13.30 13.32 13.30 13.30 2.7K
15:40 13.30 13.32 13.30 13.32 3.0K
15:45 13.31 13.33 13.31 13.32 6.9K
15:50 13.32 13.34 13.32 13.33 3.5K
15:55 13.32 13.33 13.32 13.33 2.3K
16:00 13.33 13.34 13.32 13.32 4.5K
16:05 13.33 13.35 13.33 13.33 6.8K
16:10 13.33 13.33 13.32 13.32 4.9K
16:15 13.33 13.33 13.32 13.33 7.4K
16:20 13.33 13.34 13.32 13.33 9.0K
16:25 13.33 13.34 13.33 13.33 3.4K
16:30 13.31 13.32 13.30 13.31 13.1K
16:35 13.31 13.31 13.29 13.30 10.5K
16:40 13.30 13.33 13.30 13.32 9.4K
16:45 13.32 13.34 13.32 13.33 7.2K
16:50 13.34 13.34 13.30 13.32 14.3K
16:55 13.34 13.34 13.34 13.34 48.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 13.31 13.64 13.10 13.25 0.9M
2025-09-30 13.30 13.30 13.06 13.05 0.8M
2025-09-29 13.43 13.45 13.11 13.24 0.6M
2025-09-26 13.22 13.40 13.22 13.34 0.6M
2025-09-25 13.54 13.59 13.20 13.23 0.7M
2025-09-24 13.63 13.68 13.52 13.60 0.4M
2025-09-23 13.81 13.92 13.53 13.57 0.7M
2025-09-22 14.10 14.12 13.80 13.94 0.9M
2025-09-19 14.48 14.48 14.03 14.10 1.5M
2025-09-18 14.90 14.91 14.65 14.71 0.4M
2025-09-17 14.66 14.95 14.58 14.81 0.6M
2025-09-16 14.61 14.85 14.59 14.65 0.5M
2025-09-15 14.82 14.82 14.45 14.54 0.6M
2025-09-12 14.60 14.88 14.60 14.72 0.5M
2025-09-11 14.65 14.94 14.61 14.69 0.5M
2025-09-10 14.80 14.93 14.58 14.65 0.7M
2025-09-09 14.85 14.95 14.75 14.80 0.3M
2025-09-08 14.69 15.36 14.68 14.85 1.2M
2025-09-05 14.46 14.91 14.46 14.65 0.8M
2025-09-04 14.05 14.82 14.05 14.45 1.0M
2025-09-03 14.02 14.45 14.02 14.05 0.8M
2025-09-02 14.12 14.29 14.02 14.03 0.7M
2025-09-01 14.40 14.57 14.12 14.12 0.4M
2025-08-29 14.47 14.64 14.31 14.40 0.7M
2025-08-28 14.56 14.87 14.47 14.47 0.4M
2025-08-27 14.44 14.62 14.09 14.50 0.4M
2025-08-26 14.82 14.88 14.37 14.43 0.5M
2025-08-25 14.40 14.97 14.37 14.82 0.7M
2025-08-22 13.87 14.65 13.84 14.33 1.0M
2025-08-21 13.06 14.03 13.02 13.84 1.6M
2025-08-20 13.85 13.88 13.01 13.05 1.6M
2025-08-19 14.89 14.89 13.74 13.74 1.7M
2025-08-18 15.88 15.89 14.89 14.89 1.1M
2025-08-15 15.93 16.12 15.52 15.88 0.7M
2025-08-14 16.25 16.25 15.27 15.95 1.7M
2025-08-13 16.90 17.01 16.35 16.35 0.4M
2025-08-12 16.21 17.00 16.21 17.00 0.6M
2025-08-11 15.70 16.32 15.65 16.27 0.5M
2025-08-08 16.33 16.40 15.72 15.72 0.4M
2025-08-07 15.76 16.32 15.70 16.24 0.4M
2025-08-06 15.74 15.88 15.67 15.81 0.3M
2025-08-05 15.73 15.91 15.52 15.72 0.5M
2025-08-04 16.11 16.29 15.70 15.72 0.4M
2025-08-01 16.19 16.49 16.00 16.04 0.7M
2025-07-31 16.51 16.73 16.11 16.11 0.7M
2025-07-30 16.12 16.66 16.02 16.58 0.6M
2025-07-29 16.39 16.56 16.12 16.21 0.4M
2025-07-28 16.79 16.88 16.39 16.39 0.5M
2025-07-25 16.89 16.89 16.51 16.76 0.6M
2025-07-24 17.11 17.11 16.75 16.92 0.4M
2025-07-23 16.75 17.41 16.73 17.18 0.4M
2025-07-22 16.65 16.95 16.65 16.75 0.3M
2025-07-21 16.91 17.21 16.66 16.71 0.4M
2025-07-18 17.28 17.51 16.90 16.98 0.4M
2025-07-17 17.50 17.53 17.22 17.28 0.4M
2025-07-16 17.42 17.52 17.18 17.46 0.3M
2025-07-15 17.43 17.61 17.20 17.42 0.5M
2025-07-14 17.69 17.78 17.37 17.43 0.8M
2025-07-11 18.22 18.68 17.65 17.71 1.1M
2025-07-10 17.37 18.72 17.28 18.42 1.0M
2025-07-09 18.07 18.11 17.72 17.90 0.3M
2025-07-08 18.20 18.20 17.86 18.07 0.3M
2025-07-07 18.17 18.25 17.98 17.98 0.3M
2025-07-04 18.25 18.25 18.05 18.07 0.2M
2025-07-03 18.09 18.37 17.99 18.16 0.4M
2025-07-02 18.10 18.26 17.97 18.09 0.2M
2025-07-01 18.21 18.36 17.90 18.10 0.6M
2025-06-30 18.28 18.40 18.10 18.22 0.3M
2025-06-27 18.24 18.25 17.94 18.20 0.3M
2025-06-26 18.03 18.24 17.84 18.24 0.4M
2025-06-25 18.11 18.14 17.81 17.87 0.3M
2025-06-24 18.40 18.40 17.96 18.01 0.4M
2025-06-23 18.19 18.39 17.95 18.30 0.4M
2025-06-20 18.36 18.44 18.02 18.19 1.1M
2025-06-18 18.38 18.93 18.28 18.38 0.3M
2025-06-17 18.81 19.07 18.32 18.48 0.3M
2025-06-16 19.20 19.30 18.90 18.91 0.3M
2025-06-13 18.95 19.10 18.58 19.08 0.4M
2025-06-12 18.89 19.08 18.53 18.92 0.5M
2025-06-11 18.88 19.01 18.50 18.88 0.4M
2025-06-10 18.75 18.85 18.38 18.69 0.2M
2025-06-09 18.49 18.68 18.09 18.68 0.3M
2025-06-06 18.53 18.69 18.41 18.48 0.3M
2025-06-05 19.35 19.42 18.55 18.65 0.6M
2025-06-04 19.34 19.59 18.82 18.85 0.4M
2025-06-03 18.73 19.31 18.73 19.29 0.3M
2025-06-02 19.25 19.28 18.71 18.82 0.4M
2025-05-30 19.82 19.90 19.09 19.25 0.6M
2025-05-29 19.88 20.23 19.60 19.81 0.5M
2025-05-28 19.80 19.89 19.43 19.76 0.3M
2025-05-27 19.30 19.85 19.03 19.85 0.8M
2025-05-26 19.02 19.18 18.79 19.02 0.2M
2025-05-23 18.80 18.93 18.48 18.93 0.3M
2025-05-22 18.53 18.98 18.53 18.81 0.4M
2025-05-21 18.86 19.08 18.57 18.71 0.6M
2025-05-20 18.87 18.98 18.51 18.98 0.6M
2025-05-19 18.45 19.00 18.35 18.96 0.7M
2025-05-16 18.70 18.81 18.30 18.43 0.9M
2025-05-15 18.54 18.98 18.37 18.70 1.0M
2025-05-14 19.48 19.51 19.21 19.42 0.3M
2025-05-13 19.40 19.86 18.99 19.34 0.6M
2025-05-12 19.17 19.57 18.82 19.34 0.6M
2025-05-09 19.84 20.13 18.93 19.08 1.4M
2025-05-08 19.60 20.06 19.36 19.82 0.9M
2025-05-07 19.88 19.90 19.36 19.36 0.4M
2025-05-06 20.58 20.58 19.42 19.67 0.8M
2025-05-05 21.04 21.12 20.10 20.55 0.6M
2025-05-02 21.44 21.63 20.73 21.00 0.5M
2025-04-30 21.42 21.77 21.06 21.45 0.7M
2025-04-29 22.31 22.48 21.34 21.50 0.8M
2025-04-28 22.80 23.14 22.41 22.46 1.0M
2025-04-25 21.67 23.22 21.49 22.75 1.7M
2025-04-24 22.60 22.69 21.58 21.67 2.0M
2025-04-23 23.62 23.71 22.54 22.54 2.0M
2025-04-22 23.50 24.71 23.11 23.71 1.8M
2025-04-17 22.47 23.69 21.93 23.53 1.9M
2025-04-16 20.91 22.50 20.80 22.50 1.4M
2025-04-15 20.10 21.12 19.92 21.12 1.2M
2025-04-14 19.11 20.32 18.96 20.10 1.4M
2025-04-11 18.03 19.14 17.80 18.94 1.2M
2025-04-10 18.02 18.11 17.68 18.04 0.9M
2025-04-09 17.40 18.00 17.10 17.97 1.1M
2025-04-08 17.47 17.72 17.16 17.55 1.0M
2025-04-07 17.19 17.74 16.99 17.57 1.0M
2025-04-04 17.89 17.89 17.22 17.50 1.5M
2025-04-03 17.95 18.80 17.86 18.04 1.2M
2025-04-02 17.98 18.19 17.69 18.00 0.7M
2025-04-01 18.20 18.25 17.90 17.98 0.8M
2025-03-31 17.81 18.35 17.66 18.20 1.3M
2025-03-28 17.75 18.10 17.42 18.00 2.0M
2025-03-27 18.28 18.38 17.90 18.07 0.8M
2025-03-26 18.35 18.56 17.88 17.95 0.6M
2025-03-25 18.14 18.53 18.08 18.35 0.6M
2025-03-24 18.90 18.91 18.00 18.00 1.1M
2025-03-21 19.30 19.49 18.70 18.70 0.7M
2025-03-20 20.03 20.16 19.30 19.31 0.9M
2025-03-19 19.85 20.13 19.33 19.98 1.5M
2025-03-18 21.62 21.66 19.91 20.12 2.0M
2025-03-17 21.34 21.74 21.27 21.63 0.4M
2025-03-14 21.03 21.45 20.92 21.33 0.4M
2025-03-13 20.81 21.09 20.74 20.97 0.3M
2025-03-12 20.70 21.10 20.70 20.84 0.4M
2025-03-11 21.26 21.34 20.68 20.80 0.2M
2025-03-10 21.31 21.53 21.09 21.32 0.3M
2025-03-07 20.99 21.48 20.73 21.31 0.5M
2025-03-06 20.80 21.12 20.69 20.95 0.6M
2025-03-05 20.50 20.99 20.50 20.65 0.4M
2025-02-28 20.54 21.00 20.47 20.60 0.4M
2025-02-27 20.72 21.04 20.53 20.63 0.5M
2025-02-26 20.85 21.02 20.68 20.78 0.3M
2025-02-25 20.79 20.94 20.66 20.77 0.3M
2025-02-24 21.00 21.08 20.73 20.77 0.4M
2025-02-21 21.31 21.34 20.77 20.88 0.4M
2025-02-20 21.12 21.36 21.07 21.21 0.5M
2025-02-19 20.95 21.18 20.81 21.08 0.4M
2025-02-18 21.51 21.52 21.06 21.06 0.2M
2025-02-17 21.40 21.70 21.26 21.32 0.4M
2025-02-14 20.80 21.32 20.69 21.32 0.4M
2025-02-13 20.56 20.64 20.26 20.64 0.3M
2025-02-12 21.25 21.25 20.58 20.58 0.2M
2025-02-11 21.01 21.36 20.89 21.20 0.3M
2025-02-10 20.85 21.20 20.81 20.89 0.3M
2025-02-07 21.05 21.20 20.65 20.65 0.2M
2025-02-06 21.09 21.31 20.83 21.05 0.3M
2025-02-05 21.19 21.25 20.74 20.89 0.4M
2025-02-04 21.29 21.29 20.78 21.21 0.5M
2025-02-03 20.99 21.34 20.82 21.26 0.5M
2025-01-31 21.89 22.14 21.38 21.38 0.5M
2025-01-30 21.25 22.17 21.25 21.91 0.8M
2025-01-29 21.34 21.47 21.15 21.28 0.5M
2025-01-28 21.98 21.98 21.27 21.30 0.5M
2025-01-27 21.45 22.08 21.45 21.87 0.4M
2025-01-24 21.20 21.69 21.14 21.69 0.5M
2025-01-23 21.59 21.60 21.00 21.10 0.9M
2025-01-22 21.50 21.58 21.13 21.58 0.6M
2025-01-21 21.79 21.83 21.35 21.53 0.4M
2025-01-20 21.73 21.91 21.52 21.78 0.3M
2025-01-17 22.10 22.10 21.68 21.74 0.3M
2025-01-16 22.12 22.12 21.70 21.95 0.3M
2025-01-15 21.30 22.12 21.20 22.12 0.5M
2025-01-14 21.50 21.50 20.95 21.20 0.3M
2025-01-13 21.41 21.52 21.17 21.28 0.3M
2025-01-10 21.77 21.77 21.11 21.28 0.3M
2025-01-09 21.82 22.07 21.68 21.68 0.5M
2025-01-08 21.83 22.02 21.65 21.95 0.5M
2025-01-07 21.65 22.04 21.58 21.83 0.4M
2025-01-06 21.84 21.84 21.11 21.65 0.8M
2025-01-03 21.74 21.78 20.91 21.36 2.8M
2025-01-02 22.67 22.67 21.55 21.66 1.2M