Tupy S.A. TUPY3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 16,76+0,08 (+%0,48)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 16,74 | +%0,36 | BRL 16,80 | BRL 16,98 | BRL 16,57 | 723,90K |
| 2026-09-30 | BRL 16,68 | +%0,48 | BRL 16,72 | BRL 16,87 | BRL 16,38 | 549,10K |
| 2026-09-29 | BRL 16,60 | +%3,81 | BRL 16,50 | BRL 16,86 | BRL 16,07 | 1,72M |
| 2026-09-28 | BRL 15,99 | -%1,05 | BRL 16,13 | BRL 16,21 | BRL 15,76 | 532,40K |
| 2026-09-25 | BRL 16,16 | -%3,12 | BRL 16,60 | BRL 16,60 | BRL 15,75 | 779,40K |
| 2026-09-24 | BRL 16,68 | +%3,03 | BRL 16,18 | BRL 16,86 | BRL 16,07 | 605,70K |
| 2026-09-23 | BRL 16,19 | -%1,88 | BRL 16,32 | BRL 16,48 | BRL 16,00 | 370,10K |
| 2026-09-22 | BRL 16,50 | +%2,36 | BRL 16,64 | BRL 16,67 | BRL 16,25 | 815,40K |
| 2026-09-21 | BRL 16,12 | +%1,83 | BRL 15,93 | BRL 16,25 | BRL 15,74 | 337,90K |
| 2026-09-18 | BRL 15,83 | -%0,06 | BRL 15,84 | BRL 16,00 | BRL 15,67 | 429,70K |
| 2026-09-17 | BRL 15,84 | -%0,06 | BRL 15,84 | BRL 15,96 | BRL 15,61 | 308,60K |
| 2026-09-16 | BRL 15,85 | +%0,32 | BRL 15,70 | BRL 15,91 | BRL 15,55 | 369,80K |
| 2026-09-15 | BRL 15,80 | +%0,06 | BRL 15,79 | BRL 15,94 | BRL 15,59 | 281,30K |
| 2026-09-14 | BRL 15,79 | -%1,07 | BRL 15,81 | BRL 16,00 | BRL 15,45 | 363,90K |
| 2026-09-11 | BRL 15,96 | -%0,31 | BRL 16,00 | BRL 16,24 | BRL 15,81 | 391,60K |
| 2026-09-10 | BRL 16,01 | +%4,37 | BRL 15,32 | BRL 16,04 | BRL 15,22 | 604,60K |
| 2026-09-09 | BRL 15,34 | -%2,79 | BRL 15,50 | BRL 15,67 | BRL 15,34 | 237,90K |
| 2026-09-08 | BRL 15,78 | +%0,38 | BRL 15,76 | BRL 15,90 | BRL 15,54 | 501,70K |
| 2026-09-04 | BRL 15,72 | +%0,13 | BRL 15,70 | BRL 15,77 | BRL 15,45 | 367,30K |
| 2026-09-03 | BRL 15,70 | -%0,70 | BRL 16,08 | BRL 16,08 | BRL 15,69 | 360,50K |
| 2026-09-02 | BRL 15,81 | +%2,66 | BRL 15,39 | BRL 16,03 | BRL 15,28 | 650,80K |
| 2026-09-01 | BRL 15,40 | +%1,05 | BRL 15,16 | BRL 15,59 | BRL 15,13 | 367,50K |
| 2026-08-31 | BRL 15,24 | -%0,07 | BRL 15,20 | BRL 15,44 | BRL 15,12 | 465,40K |
| 2026-08-28 | BRL 15,25 | -%1,10 | BRL 15,42 | BRL 15,46 | BRL 14,97 | 177,00K |
| 2026-08-27 | BRL 15,42 | +%2,59 | BRL 15,00 | BRL 15,60 | BRL 14,89 | 515,90K |
| 2026-08-26 | BRL 15,03 | -%2,08 | BRL 15,35 | BRL 15,35 | BRL 15,03 | 385,10K |
| 2026-08-25 | BRL 15,35 | +%2,61 | BRL 14,80 | BRL 15,36 | BRL 14,77 | 511,10K |
| 2026-08-24 | BRL 14,96 | +%1,22 | BRL 14,78 | BRL 15,03 | BRL 14,64 | 302,80K |
| 2026-08-21 | BRL 14,78 | +%4,08 | BRL 14,21 | BRL 14,86 | BRL 14,18 | 590,50K |
| 2026-08-20 | BRL 14,20 | -%1,87 | BRL 14,46 | BRL 14,54 | BRL 14,06 | 815,80K |
| 2026-08-19 | BRL 14,47 | -%2,76 | BRL 15,03 | BRL 15,35 | BRL 14,34 | 779,30K |
| 2026-08-18 | BRL 14,88 | -%1,52 | BRL 15,12 | BRL 15,15 | BRL 14,79 | 384,90K |
| 2026-08-17 | BRL 15,11 | +%0,33 | BRL 15,02 | BRL 15,17 | BRL 14,96 | 347,30K |
| 2026-08-14 | BRL 15,06 | -%0,59 | BRL 15,08 | BRL 15,13 | BRL 14,76 | 389,70K |
| 2026-08-13 | BRL 15,15 | +%3,20 | BRL 14,49 | BRL 15,23 | BRL 14,49 | 843,80K |
| 2026-08-12 | BRL 14,68 | -%0,14 | BRL 14,70 | BRL 14,76 | BRL 14,36 | 747,60K |
| 2026-08-11 | BRL 14,70 | +%3,38 | BRL 15,03 | BRL 15,21 | BRL 14,58 | 922,10K |
| 2026-08-07 | BRL 14,22 | -%5,33 | BRL 14,83 | BRL 15,06 | BRL 13,53 | 4,86M |
| 2026-08-06 | BRL 15,02 | -%2,97 | BRL 15,47 | BRL 15,56 | BRL 14,95 | 582,30K |
| 2026-08-05 | BRL 15,48 | -%1,90 | BRL 15,89 | BRL 15,99 | BRL 15,48 | 325,30K |
| 2026-08-04 | BRL 15,78 | -%0,19 | BRL 15,99 | BRL 16,05 | BRL 15,62 | 530,10K |
| 2026-08-03 | BRL 15,81 | +%0,57 | BRL 15,73 | BRL 16,12 | BRL 15,55 | 1,18M |
| 2026-07-31 | BRL 15,72 | -%0,51 | BRL 15,80 | BRL 15,91 | BRL 15,58 | 482,80K |
| 2026-07-30 | BRL 15,80 | -%0,25 | BRL 15,77 | BRL 15,84 | BRL 15,47 | 568,30K |
| 2026-07-29 | BRL 15,84 | -%0,19 | BRL 15,86 | BRL 15,89 | BRL 15,50 | 514,70K |
| 2026-07-28 | BRL 15,87 | +%2,39 | BRL 15,63 | BRL 16,00 | BRL 15,60 | 567,90K |
| 2026-07-27 | BRL 15,50 | -%0,64 | BRL 15,65 | BRL 15,81 | BRL 15,38 | 532,90K |
| 2026-07-24 | BRL 15,60 | -%0,64 | BRL 15,61 | BRL 15,87 | BRL 15,58 | 280,60K |
| 2026-07-23 | BRL 15,70 | +%0,13 | BRL 15,51 | BRL 15,97 | BRL 15,50 | 350,00K |
| 2026-07-22 | BRL 15,68 | +%1,88 | BRL 15,51 | BRL 15,84 | BRL 15,42 | 398,70K |
| 2026-07-21 | BRL 15,39 | -%3,93 | BRL 15,97 | BRL 15,99 | BRL 15,17 | 871,80K |
| 2026-07-20 | BRL 16,02 | -%1,05 | BRL 16,15 | BRL 16,31 | BRL 15,93 | 464,80K |
| 2026-07-17 | BRL 16,19 | +%0,68 | BRL 16,05 | BRL 16,50 | BRL 15,97 | 896,10K |
| 2026-07-16 | BRL 16,08 | +%0,88 | BRL 15,95 | BRL 16,09 | BRL 15,76 | 616,00K |
| 2026-07-15 | BRL 15,94 | -%1,12 | BRL 16,15 | BRL 16,18 | BRL 15,77 | 734,70K |
| 2026-07-14 | BRL 16,12 | +%2,41 | BRL 15,80 | BRL 16,12 | BRL 15,55 | 523,90K |
| 2026-07-13 | BRL 15,74 | -%1,50 | BRL 15,94 | BRL 15,99 | BRL 15,47 | 1,01M |
| 2026-07-10 | BRL 15,98 | +%7,32 | BRL 15,21 | BRL 15,98 | BRL 14,94 | 1,19M |
| 2026-07-09 | BRL 14,89 | +%3,84 | BRL 14,52 | BRL 14,98 | BRL 14,37 | 1,07M |
| 2026-07-08 | BRL 14,34 | %0,00 | BRL 14,32 | BRL 14,40 | BRL 13,93 | 521,00K |
| 2026-07-07 | BRL 14,34 | -%0,69 | BRL 14,47 | BRL 14,62 | BRL 14,27 | 433,70K |
| 2026-07-06 | BRL 14,44 | -%2,23 | BRL 14,69 | BRL 14,81 | BRL 14,31 | 345,60K |
| 2026-07-03 | BRL 14,77 | -%0,74 | BRL 14,89 | BRL 14,96 | BRL 14,76 | 272,10K |
| 2026-07-02 | BRL 14,88 | +%0,54 | BRL 14,91 | BRL 14,95 | BRL 14,46 | 818,60K |
| 2026-07-01 | BRL 14,80 | +%0,07 | BRL 14,65 | BRL 15,02 | BRL 14,55 | 675,70K |
| 2026-06-30 | BRL 14,79 | -%2,50 | BRL 15,13 | BRL 15,14 | BRL 14,66 | 737,70K |
| 2026-06-29 | BRL 15,17 | -%2,44 | BRL 15,58 | BRL 15,60 | BRL 15,14 | 451,40K |
| 2026-06-26 | BRL 15,55 | +%4,29 | BRL 14,85 | BRL 15,66 | BRL 14,80 | 1,06M |
| 2026-06-25 | BRL 14,91 | +%4,56 | BRL 14,54 | BRL 15,18 | BRL 14,34 | 1,21M |
| 2026-06-24 | BRL 14,26 | -%1,11 | BRL 14,29 | BRL 14,49 | BRL 14,18 | 541,90K |
| 2026-06-23 | BRL 14,42 | -%0,21 | BRL 14,45 | BRL 14,64 | BRL 14,16 | 471,00K |
| 2026-06-22 | BRL 14,45 | -%0,69 | BRL 14,44 | BRL 14,75 | BRL 14,29 | 900,10K |
| 2026-06-19 | BRL 14,55 | +%5,97 | BRL 13,73 | BRL 14,55 | BRL 13,60 | 1,01M |
| 2026-06-18 | BRL 13,73 | +%2,69 | BRL 13,37 | BRL 14,53 | BRL 13,36 | 1,71M |
| 2026-06-17 | BRL 13,37 | -%0,96 | BRL 13,45 | BRL 13,87 | BRL 13,31 | 671,20K |
| 2026-06-16 | BRL 13,50 | -%2,46 | BRL 14,00 | BRL 14,00 | BRL 13,35 | 687,60K |
| 2026-06-15 | BRL 13,84 | -%3,42 | BRL 14,52 | BRL 14,99 | BRL 13,78 | 969,70K |
| 2026-06-12 | BRL 14,33 | +%8,23 | BRL 13,39 | BRL 14,67 | BRL 13,31 | 2,37M |
| 2026-06-11 | BRL 13,24 | +%1,85 | BRL 12,98 | BRL 13,24 | BRL 12,84 | 596,20K |
| 2026-06-10 | BRL 13,00 | -%4,06 | BRL 13,55 | BRL 13,55 | BRL 13,00 | 612,90K |
| 2026-06-09 | BRL 13,55 | +%3,44 | BRL 13,15 | BRL 13,80 | BRL 13,13 | 1,18M |
| 2026-06-08 | BRL 13,10 | +%4,13 | BRL 12,42 | BRL 13,10 | BRL 12,42 | 981,80K |
| 2026-06-05 | BRL 12,58 | +%1,94 | BRL 12,47 | BRL 12,62 | BRL 12,32 | 506,30K |
| 2026-06-03 | BRL 12,34 | -%5,00 | BRL 12,73 | BRL 12,77 | BRL 12,33 | 665,20K |
| 2026-06-02 | BRL 12,99 | +%1,56 | BRL 12,86 | BRL 13,07 | BRL 12,74 | 498,20K |
| 2026-06-01 | BRL 12,79 | -%0,08 | BRL 12,70 | BRL 12,82 | BRL 12,36 | 925,90K |
| 2026-05-29 | BRL 12,80 | -%0,23 | BRL 12,94 | BRL 12,94 | BRL 12,59 | 633,70K |
| 2026-05-28 | BRL 12,83 | -%0,54 | BRL 12,95 | BRL 13,06 | BRL 12,74 | 517,10K |
| 2026-05-27 | BRL 12,90 | +%1,98 | BRL 12,72 | BRL 12,98 | BRL 12,57 | 1,13M |
| 2026-05-26 | BRL 12,65 | -%4,31 | BRL 13,22 | BRL 13,22 | BRL 12,54 | 1,15M |