Tupy Sa (TUPY3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 2.28 | 25 | 25.72 | 24.52 | 465880 | 24.85618142 | CS |
| 4 | 4.1 | 19.0964136004 | 21.47 | 25.72 | 21.2 | 510095 | 23.46690812 | CS |
| 12 | -1.42 | -5.26120785476 | 26.99 | 27.21 | 21.2 | 595405 | 23.97506065 | CS |
| 26 | -0.93 | -3.50943396226 | 26.5 | 29.23 | 21.2 | 577292 | 25.36258102 | CS |
| 52 | -0.36 | -1.38835325877 | 25.93 | 29.23 | 21.2 | 590588 | 25.9492885 | CS |
| 156 | 2.19 | 9.36698032506 | 23.38 | 31.94 | 16.6 | 751606 | 23.8927428 | CS |
| 260 | 5.15 | 25.2203721841 | 20.42 | 31.94 | 10.23 | 846553 | 22.14212152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 25.57 | 0.48 | 1.91 | 25.24 | 25.72 | 25.17 | 1307400 |
| 1720733400 | 25.09 | 0.47 | 1.91 | 24.58 | 25.32 | 24.58 | 427900 |
| 1720647000 | 24.62 | -0.32 | -1.28 | 24.94 | 25.19 | 24.54 | 441300 |
| 1720560540 | 24.94 | 0.2 | 0.81 | 24.69 | 25.19 | 24.57 | 467900 |
| 1720474200 | 24.74 | -0.18 | -0.72 | 24.92 | 25.19 | 24.55 | 546500 |
| 1720215000 | 24.92 | -0.08 | -0.32 | 25 | 25.15 | 24.52 | 445800 |
| 1720128540 | 25 | 0.62 | 2.54 | 24.47 | 25.15 | 24.47 | 557700 |
| 1720042200 | 24.38 | 0.48 | 2.01 | 23.81 | 24.59 | 23.79 | 575500 |
| 1719955800 | 23.9 | 0.56 | 2.40 | 23.54 | 23.96 | 23.39 | 451900 |
| 1719869400 | 23.34 | -0.16 | -0.68 | 23.75 | 23.78 | 23.21 | 588700 |
| 1719610200 | 23.5 | 0.01 | 0.04 | 23.79 | 23.84 | 23.46 | 330000 |
| 1719523800 | 23.49 | 0.03 | 0.13 | 23.5 | 23.74 | 23.32 | 431600 |
| 1719437400 | 23.46 | -0.1 | -0.42 | 23.47 | 23.53 | 23.15 | 342800 |
| 1719351000 | 23.56 | 0.03 | 0.13 | 23.48 | 23.84 | 23.3 | 355200 |
| 1719264600 | 23.53 | 1.53 | 6.95 | 22.55 | 23.74 | 22.51 | 1058900 |
| 1719005400 | 22 | -0.13 | -0.59 | 22.11 | 22.21 | 21.87 | 395400 |
| 1718918940 | 22.13 | -0.38 | -1.69 | 22.67 | 22.72 | 21.98 | 796200 |
| 1718832540 | 22.51 | 0.41 | 1.86 | 22.1 | 22.51 | 21.91 | 514400 |
| 1718746200 | 22.1 | 0.9 | 4.25 | 21.21 | 22.1 | 21.21 | 573900 |
| 1718659800 | 21.2 | -0.27 | -1.26 | 21.47 | 21.61 | 21.2 | 507700 |
| 1718400600 | 21.47 | 0.01 | 0.05 | 21.47 | 21.58 | 21.31 | 392600 |
| 1718314200 | 21.46 | -0.12 | -0.56 | 21.7 | 21.7 | 21.36 | 519800 |
| 1718227800 | 21.58 | -0.22 | -1.01 | 21.9 | 22.02 | 21.56 | 669400 |
| 1718141400 | 21.8 | 0 | 0.00 | 21.8 | 22.07 | 21.8 | 419000 |
| 1718055000 | 21.8 | -0.82 | -3.63 | 22.5 | 22.55 | 21.8 | 1390800 |
| 1717795800 | 22.62 | -0.19 | -0.83 | 22.77 | 22.8 | 22.43 | 551300 |
| 1717709400 | 22.81 | 0.07 | 0.31 | 22.8 | 22.89 | 22.54 | 796300 |
| 1717622940 | 22.74 | -0.36 | -1.56 | 23.08 | 23.16 | 22.7 | 900900 |
| 1717536600 | 23.1 | -0.29 | -1.24 | 23.42 | 23.42 | 23.1 | 520800 |
| 1717450200 | 23.39 | 0.24 | 1.04 | 23.2 | 23.61 | 23.04 | 600800 |
| 1717191000 | 23.15 | -0.06 | -0.26 | 23.05 | 23.35 | 22.81 | 858800 |
| 1717018140 | 23.21 | -0.01 | -0.04 | 23.3 | 23.4 | 23.01 | 459300 |
| 1716931740 | 23.22 | -0.26 | -1.11 | 23.48 | 23.6 | 23.22 | 578800 |
| 1716845340 | 23.48 | 0 | 0.00 | 23.49 | 23.49 | 23.28 | 186300 |
| 1716586200 | 23.48 | -0.14 | -0.59 | 23.53 | 23.59 | 23.28 | 423200 |
| 1716499800 | 23.62 | 0.03 | 0.13 | 23.58 | 23.73 | 23.33 | 398700 |
| 1716413340 | 23.59 | -0.23 | -0.97 | 23.75 | 23.78 | 23.41 | 841600 |
| 1716327000 | 23.82 | -0.08 | -0.33 | 23.92 | 24.02 | 23.56 | 858600 |
| 1716240600 | 23.9 | -0.41 | -1.69 | 24.2 | 24.31 | 23.86 | 907800 |
| 1715981400 | 24.31 | 0.08 | 0.33 | 24.21 | 24.45 | 24.06 | 685900 |
| 1715895000 | 24.23 | -0.05 | -0.21 | 24.29 | 24.64 | 24.14 | 1024200 |
| 1715808600 | 24.28 | -0.71 | -2.84 | 24.75 | 25.07 | 24.16 | 1496500 |
| 1715722200 | 24.99 | -0.07 | -0.28 | 25.15 | 25.2 | 24.84 | 529700 |
| 1715635800 | 25.06 | -0.08 | -0.32 | 25.22 | 25.22 | 24.85 | 438000 |
| 1715376600 | 25.14 | -0.02 | -0.08 | 25.27 | 25.42 | 24.99 | 603900 |
| 1715290140 | 25.16 | -0.11 | -0.44 | 25.15 | 25.32 | 24.79 | 757100 |
| 1715203800 | 25.27 | 0.01 | 0.04 | 25.25 | 25.51 | 25 | 584200 |
| 1715117400 | 25.26 | -0.78 | -3.00 | 26.04 | 26.05 | 25.01 | 983800 |
| 1715031000 | 26.04 | -0.57 | -2.14 | 26.41 | 26.69 | 26.03 | 301600 |
| 1714771800 | 26.61 | 0.49 | 1.88 | 26.36 | 26.81 | 26.25 | 753500 |
| 1714685400 | 26.12 | 0.22 | 0.85 | 26.05 | 26.43 | 25.89 | 398100 |
| 1714512600 | 25.9 | -0.29 | -1.11 | 26.45 | 26.52 | 25.51 | 772600 |
| 1714426200 | 26.19 | -0.04 | -0.15 | 26.46 | 26.75 | 26.17 | 307800 |
| 1714167000 | 26.23 | 0.2 | 0.77 | 26.21 | 26.56 | 26.21 | 367200 |
| 1714080540 | 26.03 | -0.35 | -1.33 | 26.39 | 26.52 | 25.74 | 758300 |
| 1713994200 | 26.38 | 0.02 | 0.08 | 26.7 | 26.95 | 26.38 | 459900 |
| 1713907800 | 26.36 | -0.41 | -1.53 | 26.68 | 26.74 | 26.14 | 333200 |
| 1713821340 | 26.77 | -0.16 | -0.59 | 26.9 | 26.99 | 26.64 | 308000 |
| 1713562200 | 26.93 | -0.17 | -0.63 | 26.99 | 27.21 | 26.71 | 585900 |
| 1713475800 | 27.1 | 0.2 | 0.74 | 27 | 27.47 | 26.68 | 727100 |
| 1713389400 | 26.9 | 0.16 | 0.60 | 26.91 | 27.46 | 26.83 | 535500 |
| 1713302940 | 26.74 | -0.19 | -0.71 | 26.9 | 27.16 | 26.37 | 664000 |
| 1713216600 | 26.93 | -0.51 | -1.86 | 27.3 | 27.43 | 26.79 | 1027500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
