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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 24.94 25.44 24.04 24.04 0.7M
2022-12-28 25.07 25.41 24.80 24.94 0.6M
2022-12-27 24.17 25.09 24.08 24.95 1.2M
2022-12-26 23.92 24.19 23.62 24.07 0.4M
2022-12-23 24.01 24.33 23.66 23.93 0.7M
2022-12-22 23.90 24.28 23.47 23.91 0.6M
2022-12-21 23.73 24.13 23.19 23.86 0.6M
2022-12-20 23.30 23.91 22.93 23.67 0.8M
2022-12-19 22.94 23.45 22.40 23.37 0.8M
2022-12-16 23.35 23.67 22.53 22.90 1.5M
2022-12-15 22.99 23.46 22.86 23.43 0.6M
2022-12-14 23.10 23.44 22.43 23.17 1.0M
2022-12-13 23.21 24.08 23.10 23.24 0.5M
2022-12-12 23.97 24.12 23.24 23.44 0.8M
2022-12-09 24.11 24.40 23.76 23.97 0.4M
2022-12-08 24.60 24.88 23.78 24.11 1.1M
2022-12-07 25.51 25.72 24.27 24.65 0.7M
2022-12-06 27.52 27.83 26.66 27.09 1.0M
2022-12-05 27.35 27.98 26.77 27.39 1.0M
2022-12-02 26.96 27.57 26.81 27.41 0.4M
2022-12-01 26.63 27.17 26.25 27.12 0.7M
2022-11-30 26.46 26.63 25.72 26.43 0.8M
2022-11-29 27.09 27.09 26.33 26.38 0.8M
2022-11-28 26.98 27.43 26.71 26.98 0.5M
2022-11-25 27.61 27.87 26.71 27.05 0.7M
2022-11-24 26.51 27.79 26.25 27.60 0.5M
2022-11-23 26.71 26.76 26.08 26.34 0.4M
2022-11-22 26.83 27.09 26.47 26.79 0.4M
2022-11-21 26.68 27.53 26.25 26.72 0.5M
2022-11-18 27.26 28.21 26.62 26.77 1.0M
2022-11-17 27.67 27.92 26.44 27.24 1.0M
2022-11-16 28.09 28.45 27.29 27.95 1.5M
2022-11-14 27.97 28.76 27.75 27.93 1.0M
2022-11-11 26.38 28.42 26.02 28.23 1.8M
2022-11-10 27.91 28.20 26.15 26.38 2.0M
2022-11-09 27.98 29.81 27.91 28.31 2.0M
2022-11-08 28.09 29.70 27.48 27.98 1.7M
2022-11-07 29.04 29.17 27.65 27.96 1.2M
2022-11-04 27.98 29.72 27.98 29.31 1.1M
2022-11-03 27.53 28.40 27.29 28.01 0.7M
2022-11-01 27.10 28.17 27.06 27.78 1.1M
2022-10-31 26.95 28.06 26.85 27.36 0.7M
2022-10-28 27.21 27.75 26.76 27.74 1.1M
2022-10-27 25.96 27.39 25.82 27.05 0.8M
2022-10-26 25.93 26.77 25.72 25.89 1.3M
2022-10-25 25.91 26.24 25.65 25.81 0.6M
2022-10-24 26.34 26.43 25.69 26.05 0.6M
2022-10-21 26.05 27.20 25.82 26.67 0.9M
2022-10-20 26.28 26.32 25.78 26.13 0.9M
2022-10-19 26.04 26.35 25.81 26.12 0.4M
2022-10-18 25.92 26.20 25.73 26.13 0.7M
2022-10-17 25.80 25.99 25.36 25.83 0.6M
2022-10-14 25.58 25.90 25.32 25.67 0.8M
2022-10-13 24.53 25.73 24.38 25.59 0.7M
2022-10-11 25.10 25.10 24.42 24.72 0.4M
2022-10-10 25.10 25.26 24.75 24.94 0.8M
2022-10-07 24.55 25.15 24.55 24.94 0.6M
2022-10-06 24.04 24.60 23.88 24.52 0.5M
2022-10-05 24.17 24.29 23.66 23.97 0.5M
2022-10-04 24.54 24.96 23.71 24.13 0.9M
2022-10-03 23.57 24.38 23.13 24.29 1.4M
2022-09-30 23.61 23.65 23.02 23.25 1.5M
2022-09-29 24.21 24.36 23.45 23.62 0.9M
2022-09-28 24.36 24.56 24.09 24.46 0.7M
2022-09-27 24.38 25.45 24.34 24.34 0.9M
2022-09-26 25.20 25.20 24.28 24.45 0.7M
2022-09-23 25.39 25.61 25.14 25.39 0.4M
2022-09-22 25.58 26.05 25.47 25.70 0.9M
2022-09-21 25.96 26.22 25.24 25.33 0.5M
2022-09-20 25.42 26.49 25.39 26.11 0.8M
2022-09-19 24.60 25.88 24.58 25.55 0.7M
2022-09-16 24.89 25.11 24.33 24.73 0.6M
2022-09-15 24.68 25.27 24.47 25.06 0.9M
2022-09-14 24.51 24.92 24.35 24.79 0.6M
2022-09-13 24.68 24.95 24.17 24.50 0.8M
2022-09-12 26.60 26.63 24.48 24.83 1.9M
2022-09-09 25.74 26.61 25.49 26.36 1.0M
2022-09-08 25.88 26.03 25.05 25.56 0.7M
2022-09-06 25.13 26.22 24.95 25.69 0.9M
2022-09-05 25.27 25.42 24.79 25.42 0.5M
2022-09-02 25.47 25.66 25.10 25.10 0.7M
2022-09-01 24.74 25.43 24.54 25.38 0.7M
2022-08-31 25.36 25.53 24.61 24.74 0.7M
2022-08-30 24.92 25.39 24.75 25.27 0.7M
2022-08-29 24.81 25.10 24.56 24.87 0.3M
2022-08-26 24.96 25.28 24.70 24.89 0.3M
2022-08-25 24.84 25.31 24.48 24.90 1.1M
2022-08-24 24.41 24.92 24.41 24.74 0.6M
2022-08-23 24.62 24.99 24.37 24.50 0.5M
2022-08-22 24.58 24.65 24.30 24.58 0.5M
2022-08-19 25.69 25.70 24.49 24.67 1.1M
2022-08-18 26.19 26.24 25.81 26.05 0.8M
2022-08-17 25.38 26.19 25.24 26.10 1.3M
2022-08-16 25.27 25.81 24.86 25.57 0.8M
2022-08-15 24.49 25.46 24.20 25.18 1.1M
2022-08-12 24.17 24.75 24.06 24.52 1.4M
2022-08-11 24.53 24.68 23.81 24.21 1.2M
2022-08-10 24.57 24.74 24.22 24.40 1.2M
2022-08-09 24.82 25.56 23.91 24.27 1.5M
2022-08-08 23.60 25.33 23.22 24.86 2.1M
2022-08-05 22.24 24.05 22.13 23.34 2.0M
2022-08-04 21.77 22.16 21.67 21.95 0.6M
2022-08-03 21.34 21.71 21.15 21.65 0.9M
2022-08-02 20.90 21.61 20.90 21.26 0.9M
2022-08-01 21.09 21.43 20.86 21.02 0.9M
2022-07-29 20.80 21.57 20.73 21.09 0.9M
2022-07-28 20.55 20.91 20.53 20.74 0.8M
2022-07-27 20.32 20.87 20.28 20.63 0.6M
2022-07-26 20.52 20.80 20.03 20.18 0.8M
2022-07-25 20.65 20.88 20.35 20.52 0.6M
2022-07-22 20.65 20.95 20.46 20.46 0.5M
2022-07-21 20.28 20.84 20.27 20.65 0.4M
2022-07-20 20.17 20.55 19.95 20.38 0.7M
2022-07-19 19.90 20.37 19.70 20.17 0.5M
2022-07-18 19.91 20.15 19.69 19.82 0.6M
2022-07-15 19.07 19.90 19.07 19.80 0.6M
2022-07-14 19.06 19.34 18.85 19.08 0.4M
2022-07-13 19.20 19.69 19.20 19.29 0.5M
2022-07-12 19.15 19.65 19.01 19.31 0.7M
2022-07-11 19.19 20.06 19.14 19.25 1.2M
2022-07-08 19.52 20.00 19.39 19.50 0.7M
2022-07-07 19.48 19.94 19.41 19.59 0.8M
2022-07-06 19.30 19.65 18.92 19.31 0.8M
2022-07-05 19.77 19.83 18.88 19.32 0.9M
2022-07-04 20.20 20.44 19.77 19.91 0.6M
2022-07-01 20.75 20.79 20.15 20.38 0.5M
2022-06-30 20.52 20.84 20.09 20.59 0.6M
2022-06-29 21.17 21.35 20.50 20.81 0.5M
2022-06-28 20.59 21.91 20.56 21.11 1.3M
2022-06-27 19.95 20.62 19.80 20.54 0.6M
2022-06-24 19.97 20.10 19.60 19.93 0.4M
2022-06-23 19.77 20.06 19.56 19.91 0.5M
2022-06-22 19.52 20.03 19.29 19.72 0.6M
2022-06-21 19.54 19.75 19.36 19.64 0.5M
2022-06-20 19.77 19.80 19.18 19.48 0.5M
2022-06-17 19.72 20.05 19.37 19.87 0.7M
2022-06-15 19.72 20.29 19.71 20.15 0.8M
2022-06-14 20.67 20.69 19.40 19.62 1.0M
2022-06-13 21.19 21.19 20.53 20.67 0.9M
2022-06-10 21.58 21.77 21.36 21.38 0.6M
2022-06-09 21.74 22.09 21.54 21.85 0.6M
2022-06-08 21.38 21.78 21.10 21.70 1.0M
2022-06-07 22.00 22.00 21.40 21.51 0.6M
2022-06-06 22.64 22.66 21.78 22.07 0.8M
2022-06-03 22.54 22.62 22.26 22.58 0.7M
2022-06-02 21.99 22.66 21.61 22.56 1.6M
2022-06-01 21.49 21.87 21.03 21.74 0.7M
2022-05-31 20.84 21.46 20.70 21.40 0.8M
2022-05-30 20.91 21.06 20.56 20.77 0.3M
2022-05-27 21.10 21.15 20.53 20.87 0.6M
2022-05-26 20.97 21.13 20.39 21.07 1.1M
2022-05-25 20.02 21.05 19.80 20.97 0.9M
2022-05-24 20.55 20.63 20.00 20.04 0.9M
2022-05-23 20.72 21.01 20.57 20.64 0.6M
2022-05-20 20.72 20.72 20.18 20.67 0.7M
2022-05-19 20.53 20.80 20.15 20.51 0.8M
2022-05-18 20.90 21.03 20.20 20.52 0.9M
2022-05-17 20.52 21.15 20.19 20.91 1.4M
2022-05-16 20.47 20.77 20.19 20.37 1.6M
2022-05-13 19.27 20.68 18.57 20.47 3.2M
2022-05-12 17.90 18.57 17.88 18.51 0.9M
2022-05-11 17.98 18.42 17.75 17.96 1.1M
2022-05-10 18.29 18.39 17.73 17.93 1.2M
2022-05-09 18.79 18.97 18.14 18.18 1.2M
2022-05-06 19.55 19.74 19.02 19.02 1.1M
2022-05-05 19.48 19.80 18.99 19.52 2.1M
2022-05-04 19.16 19.73 18.71 19.73 1.6M
2022-05-03 19.16 19.40 18.89 19.20 1.5M
2022-05-02 19.08 19.15 18.45 19.15 1.6M
2022-04-29 19.35 19.44 19.03 19.08 1.5M
2022-04-28 19.01 19.28 18.66 19.28 1.1M
2022-04-27 19.15 19.23 18.44 18.96 1.4M
2022-04-26 18.54 19.36 18.44 18.98 2.1M
2022-04-25 17.65 18.69 17.46 18.65 2.1M
2022-04-22 17.48 18.08 17.25 17.78 1.1M
2022-04-20 17.82 18.04 17.54 17.64 0.8M
2022-04-19 16.97 18.20 16.89 17.81 3.2M
2022-04-18 16.08 17.09 16.08 16.95 2.6M
2022-04-14 15.64 15.82 15.48 15.63 0.4M
2022-04-13 15.72 15.83 15.52 15.64 0.2M
2022-04-12 15.90 15.99 15.54 15.58 0.7M
2022-04-11 15.79 16.00 15.64 15.71 0.5M
2022-04-08 15.91 16.25 15.79 15.87 0.7M
2022-04-07 15.99 16.04 15.75 15.89 1.2M
2022-04-06 16.30 16.30 15.88 15.99 0.8M
2022-04-05 16.76 16.91 16.36 16.36 1.0M
2022-04-04 16.52 16.89 16.38 16.75 0.7M
2022-04-01 16.72 16.84 16.22 16.50 1.4M
2022-03-31 16.96 17.15 16.44 16.64 1.7M
2022-03-30 17.90 17.90 16.53 16.93 3.2M
2022-03-29 17.44 18.27 17.36 18.20 2.1M
2022-03-28 17.15 17.43 16.88 17.24 0.8M
2022-03-25 16.88 17.26 16.87 17.00 0.9M
2022-03-24 16.67 17.06 16.62 16.86 0.6M
2022-03-23 16.76 16.83 16.42 16.58 0.5M
2022-03-22 16.80 16.97 16.64 16.76 0.4M
2022-03-21 16.98 17.17 16.57 16.67 0.5M
2022-03-18 16.38 17.02 16.38 16.95 0.9M
2022-03-17 16.25 16.43 15.94 16.39 1.0M
2022-03-16 16.09 16.25 15.92 16.18 0.7M
2022-03-15 15.89 16.15 15.67 15.96 0.7M
2022-03-14 16.00 16.29 15.88 15.90 0.6M
2022-03-11 16.27 16.42 15.91 15.95 0.9M
2022-03-10 16.32 16.35 16.06 16.15 1.3M
2022-03-09 16.28 16.60 16.13 16.30 0.8M
2022-03-08 16.48 16.60 16.09 16.20 1.0M
2022-03-07 17.12 17.72 16.39 16.41 1.1M
2022-03-04 17.11 17.38 16.93 17.29 0.8M
2022-03-03 17.21 17.61 17.17 17.20 0.5M
2022-03-02 17.06 17.71 16.97 17.20 0.8M
2022-02-25 17.25 17.49 16.94 17.17 0.9M
2022-02-24 17.06 17.46 16.69 17.25 0.7M
2022-02-23 17.24 17.75 17.24 17.48 0.7M
2022-02-22 17.52 17.76 17.17 17.23 0.7M
2022-02-21 18.17 18.17 17.43 17.43 0.7M
2022-02-18 17.94 18.24 17.86 17.99 0.5M
2022-02-17 17.93 18.15 17.86 17.86 0.5M
2022-02-16 18.23 18.60 17.92 18.05 0.7M
2022-02-15 18.07 18.38 18.00 18.28 0.4M
2022-02-14 17.97 18.14 17.76 17.99 0.3M
2022-02-11 18.66 18.79 17.76 17.92 1.1M
2022-02-10 18.56 19.03 18.47 18.51 0.9M
2022-02-09 18.58 18.88 18.49 18.55 0.4M
2022-02-08 18.37 18.69 18.22 18.55 0.5M
2022-02-07 18.21 18.64 17.86 18.41 0.8M
2022-02-04 18.44 18.52 17.97 18.28 0.6M
2022-02-03 19.14 19.24 18.34 18.48 0.9M
2022-02-02 19.28 19.40 18.93 19.14 0.6M
2022-02-01 19.57 19.76 19.00 19.28 0.6M
2022-01-31 19.10 19.65 18.93 19.46 0.6M
2022-01-28 18.75 19.09 18.63 19.02 0.8M
2022-01-27 19.03 19.15 18.59 18.82 0.7M
2022-01-26 18.83 19.44 18.79 18.89 0.6M
2022-01-25 19.91 20.23 19.61 20.10 0.6M
2022-01-24 20.21 20.28 19.82 19.94 0.4M
2022-01-21 20.69 20.74 20.26 20.26 0.6M
2022-01-20 20.34 20.82 20.24 20.66 0.5M
2022-01-19 20.72 20.88 20.32 20.32 0.6M
2022-01-18 20.28 20.69 20.04 20.64 0.6M
2022-01-17 20.43 20.62 20.27 20.27 0.3M
2022-01-14 20.60 20.93 20.25 20.43 0.6M
2022-01-13 20.50 20.79 20.39 20.69 0.3M
2022-01-12 19.84 20.79 19.74 20.55 0.7M
2022-01-11 19.40 19.82 19.25 19.82 0.6M
2022-01-10 19.34 19.53 19.12 19.40 0.4M
2022-01-07 18.98 19.60 18.96 19.34 0.5M
2022-01-06 19.16 19.52 18.78 19.09 1.0M
2022-01-05 20.27 20.27 18.98 19.00 0.7M
2022-01-04 20.57 20.71 20.00 20.20 0.6M
2022-01-03 20.11 20.81 20.05 20.48 0.5M