Tupy ON (TUPY3)

TUPY3
🏛️ 브라질 →
13.25
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 20.48 20.71 19.95 19.95 0.6M
2021-12-29 20.45 20.75 20.42 20.46 0.4M
2021-12-28 20.35 20.81 20.26 20.46 0.4M
2021-12-27 20.04 20.35 19.94 20.30 0.2M
2021-12-23 19.94 20.09 19.76 20.04 0.3M
2021-12-22 20.35 20.35 19.76 19.94 0.5M
2021-12-21 20.29 20.44 19.79 20.23 0.4M
2021-12-20 20.48 20.56 19.76 20.29 0.7M
2021-12-17 21.36 21.36 20.58 20.60 1.1M
2021-12-16 21.05 21.72 21.05 21.55 0.5M
2021-12-15 20.95 20.99 20.58 20.94 0.6M
2021-12-14 21.35 21.60 20.78 20.94 0.8M
2021-12-13 21.41 21.60 21.12 21.46 0.5M
2021-12-10 21.21 21.35 20.83 21.29 0.5M
2021-12-09 20.84 21.26 20.67 21.02 0.5M
2021-12-08 20.85 21.92 20.71 21.14 0.6M
2021-12-07 20.62 21.02 20.51 20.77 0.5M
2021-12-06 19.65 20.68 19.49 20.43 0.6M
2021-12-03 19.34 19.66 19.26 19.49 0.8M
2021-12-02 19.09 19.42 18.86 19.21 0.6M
2021-12-01 19.36 19.63 18.68 18.90 1.2M
2021-11-30 20.14 20.14 18.83 19.17 1.4M
2021-11-29 20.45 20.51 19.79 19.99 0.6M
2021-11-26 20.35 20.38 19.66 20.15 0.6M
2021-11-25 20.51 20.89 20.34 20.56 0.5M
2021-11-24 19.78 20.47 19.65 20.47 0.8M
2021-11-23 20.15 20.30 19.71 19.97 0.7M
2021-11-22 20.24 20.27 19.64 20.15 0.9M
2021-11-19 20.10 20.56 19.78 20.11 0.9M
2021-11-18 20.41 20.57 19.84 20.07 0.8M
2021-11-17 20.73 20.84 19.92 20.35 1.1M
2021-11-16 21.88 21.88 20.39 20.59 1.4M
2021-11-12 22.36 22.47 21.56 21.68 1.1M
2021-11-11 21.78 22.53 21.59 22.23 1.6M
2021-11-10 21.57 21.74 21.20 21.67 0.6M
2021-11-09 21.35 21.75 21.21 21.53 0.6M
2021-11-08 21.37 21.98 21.27 21.30 0.7M
2021-11-05 21.47 21.57 21.05 21.37 0.5M
2021-11-04 21.39 21.87 21.10 21.12 0.8M
2021-11-03 20.74 21.76 20.61 21.46 0.9M
2021-11-01 20.80 21.01 20.30 20.87 1.0M
2021-10-29 21.33 21.51 20.31 20.59 1.4M
2021-10-28 21.74 22.15 21.20 21.24 0.8M
2021-10-27 21.65 22.48 21.52 22.16 1.1M
2021-10-26 21.95 22.20 21.35 21.47 1.0M
2021-10-25 21.06 22.30 20.87 22.13 1.2M
2021-10-22 21.35 21.68 20.27 20.82 1.5M
2021-10-21 21.66 21.86 21.04 21.35 1.2M
2021-10-20 21.62 22.07 21.31 22.03 1.0M
2021-10-19 21.31 21.98 21.17 21.45 1.2M
2021-10-18 21.17 21.64 20.92 21.41 1.1M
2021-10-15 20.21 21.20 20.21 21.19 0.9M
2021-10-14 20.16 20.39 19.90 20.27 0.6M
2021-10-13 19.90 20.44 19.84 20.05 0.5M
2021-10-11 20.13 20.48 19.90 19.90 0.7M
2021-10-08 19.56 20.34 19.53 20.14 0.7M
2021-10-07 19.53 19.79 19.06 19.44 0.8M
2021-10-06 19.42 19.53 19.10 19.42 0.9M
2021-10-05 19.92 20.16 19.62 19.62 0.6M
2021-10-04 20.70 20.75 19.78 19.78 0.6M
2021-10-01 19.78 20.79 19.73 20.73 1.1M
2021-09-30 19.81 20.60 19.78 19.88 1.2M
2021-09-29 19.53 19.87 19.44 19.72 0.7M
2021-09-28 19.97 20.14 19.38 19.42 0.8M
2021-09-27 19.76 20.42 19.76 20.07 1.1M
2021-09-24 19.55 19.85 19.42 19.70 0.8M
2021-09-23 19.47 19.95 19.40 19.67 0.8M
2021-09-22 19.35 19.63 19.29 19.40 0.6M
2021-09-21 19.13 19.53 18.91 19.10 0.8M
2021-09-20 19.05 19.19 18.62 19.04 1.0M
2021-09-17 19.41 19.55 19.12 19.55 1.4M
2021-09-16 19.61 19.86 19.29 19.42 1.1M
2021-09-15 19.59 19.81 19.29 19.69 0.8M
2021-09-14 19.73 19.91 19.49 19.59 0.7M
2021-09-13 19.87 20.10 19.57 19.69 0.7M
2021-09-10 20.11 20.51 19.46 19.62 1.3M
2021-09-09 19.69 20.09 19.32 19.91 0.9M
2021-09-08 20.33 20.36 19.49 19.70 0.9M
2021-09-06 20.59 20.93 20.36 20.36 0.5M
2021-09-03 20.71 20.81 20.23 20.57 1.1M
2021-09-02 21.35 21.42 20.53 20.64 0.9M
2021-09-01 22.21 22.21 21.28 21.32 1.0M
2021-08-31 22.10 22.66 21.51 21.96 1.8M
2021-08-30 21.61 22.05 21.56 21.99 0.6M
2021-08-27 21.71 21.85 21.50 21.68 0.5M
2021-08-26 21.97 22.04 21.38 21.49 0.7M
2021-08-25 22.13 22.37 21.76 22.05 0.8M
2021-08-24 21.29 22.28 21.10 22.14 1.4M
2021-08-23 20.70 21.29 20.70 21.10 0.8M
2021-08-20 20.93 21.02 20.53 20.68 1.7M
2021-08-19 20.38 21.09 20.25 21.09 1.0M
2021-08-18 20.70 20.84 20.53 20.72 1.8M
2021-08-17 21.01 21.01 20.12 20.75 1.7M
2021-08-16 21.79 21.79 20.65 21.03 1.6M
2021-08-13 22.09 22.37 21.82 21.85 0.7M
2021-08-12 22.42 22.60 21.91 21.91 0.8M
2021-08-11 22.34 22.72 21.92 22.40 1.0M
2021-08-10 21.90 22.58 21.79 22.33 1.5M
2021-08-09 20.68 22.03 20.65 21.88 1.8M
2021-08-06 20.94 21.56 20.68 20.71 1.9M
2021-08-05 21.63 21.93 21.00 21.35 1.4M
2021-08-04 21.47 21.95 21.03 21.44 1.5M
2021-08-03 21.41 21.64 20.92 21.53 1.1M
2021-08-02 21.46 21.92 21.24 21.33 1.2M
2021-07-30 21.68 21.88 21.40 21.45 0.7M
2021-07-29 21.78 22.23 21.65 21.80 0.7M
2021-07-28 22.09 22.22 21.74 21.83 0.6M
2021-07-27 21.86 22.02 21.62 22.02 0.7M
2021-07-26 22.05 22.27 21.80 21.93 0.8M
2021-07-23 22.47 22.62 22.01 22.06 1.1M
2021-07-22 22.32 22.59 22.21 22.39 0.6M
2021-07-21 22.40 22.65 22.10 22.36 0.7M
2021-07-20 22.09 22.43 21.98 22.30 0.6M
2021-07-19 22.28 22.42 21.89 22.17 0.9M
2021-07-16 22.41 22.77 22.29 22.46 0.7M
2021-07-15 22.64 22.94 22.27 22.27 1.1M
2021-07-14 23.04 23.28 22.66 22.70 0.9M
2021-07-13 23.09 23.12 22.66 22.90 0.7M
2021-07-12 22.90 23.35 22.73 23.09 0.9M
2021-07-08 22.52 22.79 22.45 22.70 0.8M
2021-07-07 22.40 23.18 22.40 22.85 1.3M
2021-07-06 22.67 22.77 22.11 22.29 0.9M
2021-07-05 22.69 22.77 22.49 22.75 0.6M
2021-07-02 22.88 23.02 22.38 22.63 1.2M
2021-07-01 23.75 23.78 22.43 22.58 2.9M
2021-06-30 23.06 23.27 22.72 23.25 1.2M
2021-06-29 23.34 23.59 23.03 23.09 1.0M
2021-06-28 23.04 23.47 22.73 23.35 1.9M
2021-06-25 23.33 23.80 22.78 22.97 1.0M
2021-06-24 23.24 23.45 23.03 23.27 0.9M
2021-06-23 23.07 23.35 22.89 23.16 0.6M
2021-06-22 22.96 23.34 22.89 23.15 0.7M
2021-06-21 23.03 23.23 22.65 23.19 0.8M
2021-06-18 22.87 23.16 22.58 23.02 1.1M
2021-06-17 23.22 23.38 22.52 22.87 1.5M
2021-06-16 24.06 24.14 23.17 23.23 2.1M
2021-06-15 23.79 24.07 23.52 24.06 1.2M
2021-06-14 23.75 23.89 23.37 23.80 1.6M
2021-06-11 24.13 24.33 23.31 23.75 1.5M
2021-06-10 24.58 24.63 23.60 24.24 1.7M
2021-06-09 24.66 25.23 24.24 24.51 2.6M
2021-06-08 24.29 24.52 23.84 24.21 1.2M
2021-06-07 24.51 24.73 23.90 24.23 1.4M
2021-06-04 24.81 25.27 24.50 24.81 1.2M
2021-06-02 24.33 24.94 24.11 24.85 1.8M
2021-06-01 24.22 24.52 23.66 24.27 2.1M
2021-05-31 23.89 24.09 23.43 24.09 1.7M
2021-05-28 24.15 24.22 23.70 24.10 1.0M
2021-05-27 24.29 24.62 24.11 24.13 1.4M
2021-05-26 25.12 25.12 23.94 24.24 2.1M
2021-05-25 25.71 25.87 24.87 25.03 1.0M
2021-05-24 25.89 25.91 25.16 25.71 0.9M
2021-05-21 25.76 26.15 25.41 25.79 1.0M
2021-05-20 24.94 26.23 24.83 25.90 2.0M
2021-05-19 24.96 25.05 24.56 24.80 0.7M
2021-05-18 24.94 25.22 24.63 25.16 0.7M
2021-05-17 24.37 25.30 24.26 25.01 1.2M
2021-05-14 25.01 25.21 24.30 24.40 1.0M
2021-05-13 24.19 24.97 24.19 24.78 1.7M
2021-05-12 24.91 25.37 24.17 24.23 1.4M
2021-05-11 25.18 25.21 24.54 25.04 1.2M
2021-05-10 24.39 25.41 24.37 25.29 2.7M
2021-05-07 23.56 24.08 23.17 23.97 1.1M
2021-05-06 23.13 23.47 22.94 23.46 1.0M
2021-05-05 23.14 23.42 22.94 23.05 1.7M
2021-05-04 23.15 23.15 22.72 23.02 0.7M
2021-05-03 23.27 23.53 22.85 23.16 2.1M
2021-04-30 23.50 23.92 22.94 22.94 1.7M
2021-04-29 23.01 23.51 22.10 23.50 2.2M
2021-04-28 23.17 23.26 22.77 23.02 1.2M
2021-04-27 23.02 23.72 22.79 23.10 2.0M
2021-04-26 23.36 23.83 22.83 23.02 1.6M
2021-04-23 22.94 23.31 22.55 23.07 1.2M
2021-04-22 23.20 23.25 22.72 22.84 1.1M
2021-04-20 23.20 23.46 22.82 23.07 1.1M
2021-04-19 23.83 23.97 23.13 23.21 1.7M
2021-04-16 23.77 24.41 23.61 23.76 1.5M
2021-04-15 24.79 24.94 23.68 23.72 2.3M
2021-04-14 23.31 25.05 23.08 24.47 3.9M
2021-04-13 23.68 24.25 22.59 22.96 2.8M
2021-04-12 21.85 23.58 21.84 23.38 3.4M
2021-04-09 21.15 21.63 20.86 21.62 1.6M
2021-04-08 21.05 21.19 20.81 21.15 0.6M
2021-04-07 21.33 21.38 20.74 21.04 0.8M
2021-04-06 20.15 21.33 20.08 21.18 1.2M
2021-04-05 20.23 20.49 19.96 20.22 1.1M
2021-04-01 20.65 20.70 20.03 20.08 0.8M
2021-03-31 19.79 20.63 19.73 20.42 1.2M
2021-03-30 19.71 20.08 19.40 19.77 1.3M
2021-03-29 19.87 20.08 19.52 19.73 0.8M
2021-03-26 20.09 20.15 19.59 19.95 0.7M
2021-03-25 19.73 20.08 19.41 20.08 0.8M
2021-03-24 20.56 20.65 19.65 19.73 0.9M
2021-03-23 20.86 21.12 20.39 20.54 0.8M
2021-03-22 20.41 21.18 20.34 20.97 1.0M
2021-03-19 19.70 20.70 19.67 20.51 1.2M
2021-03-18 20.08 20.35 19.63 19.68 0.6M
2021-03-17 20.08 20.32 19.90 20.14 0.7M
2021-03-16 20.27 20.58 20.09 20.20 0.5M
2021-03-15 19.78 20.72 19.73 20.27 0.9M
2021-03-12 19.48 20.12 19.37 19.73 1.0M
2021-03-11 19.25 20.02 18.98 19.49 1.4M
2021-03-10 19.00 19.27 18.68 19.07 1.2M
2021-03-09 19.83 20.01 18.91 19.00 1.7M
2021-03-08 20.90 20.92 19.70 19.81 2.0M
2021-03-05 21.55 22.66 20.81 20.92 4.8M
2021-03-04 21.98 22.78 21.83 22.61 1.7M
2021-03-03 21.00 22.33 20.96 22.05 2.6M
2021-03-02 20.48 21.64 19.77 21.25 1.3M
2021-03-01 21.25 21.25 20.50 20.51 1.1M
2021-02-26 20.41 21.41 20.25 20.81 1.7M
2021-02-25 21.27 21.60 20.22 20.31 1.0M
2021-02-24 20.28 21.55 20.14 21.29 1.2M
2021-02-23 20.37 20.65 19.89 20.19 0.8M
2021-02-22 20.44 20.69 19.71 19.98 1.4M
2021-02-19 21.23 21.24 20.70 20.84 0.6M
2021-02-18 21.07 21.38 20.79 21.32 0.8M
2021-02-17 20.97 21.14 20.76 21.07 0.4M
2021-02-12 20.81 21.16 20.64 21.04 0.7M
2021-02-11 21.06 21.06 20.70 20.82 0.7M
2021-02-10 21.30 21.37 20.78 20.78 0.5M
2021-02-09 21.45 21.62 21.14 21.24 0.6M
2021-02-08 21.63 21.85 21.41 21.45 0.7M
2021-02-05 22.08 22.08 21.60 21.63 0.8M
2021-02-04 22.33 22.65 21.77 21.94 0.8M
2021-02-03 22.32 22.81 22.14 22.26 0.7M
2021-02-02 22.01 23.31 21.95 22.22 2.1M
2021-02-01 21.02 21.94 20.77 21.94 1.2M
2021-01-29 21.30 21.68 20.69 20.69 0.8M
2021-01-28 20.89 21.44 20.70 21.42 0.5M
2021-01-27 20.81 21.23 20.41 20.86 0.8M
2021-01-26 20.78 21.33 20.68 20.82 1.0M
2021-01-22 20.60 20.97 20.41 20.78 0.7M
2021-01-21 21.32 21.43 20.85 20.85 0.6M
2021-01-20 22.03 22.05 21.29 21.34 0.8M
2021-01-19 22.47 22.52 21.38 21.81 1.0M
2021-01-18 22.59 22.95 22.24 22.31 0.6M
2021-01-15 22.22 22.80 22.07 22.46 1.0M
2021-01-14 22.33 22.80 22.04 22.27 1.0M
2021-01-13 22.48 22.74 21.78 22.23 0.9M
2021-01-12 22.64 23.01 21.97 22.47 1.2M
2021-01-11 23.01 23.23 22.52 22.54 1.0M
2021-01-08 22.42 23.66 22.29 23.10 1.6M
2021-01-07 22.54 22.80 22.24 22.37 1.0M
2021-01-06 22.58 23.06 22.25 22.40 2.0M
2021-01-05 21.69 22.72 20.91 22.53 2.9M
2021-01-04 20.99 21.71 20.74 21.69 1.8M