Cotação atual, histórico e gráfico do papel: TOTS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TOTS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,99%	0,55	28,13	27,58	27,34	28,13	66M	7.167
25/07/2024	-0,90%	-0,25	27,58	27,53	27,18	27,94	104M	13.618
24/07/2024	-1,07%	-0,30	27,83	28,01	27,82	28,22	51M	12.279
23/07/2024	-1,33%	-0,38	28,13	28,59	28,03	28,62	53M	10.046
22/07/2024	1,60%	0,45	28,51	28,10	27,98	28,73	37M	5.753
19/07/2024	0,07%	0,02	28,06	28,20	27,88	28,56	78M	11.266
18/07/2024	-3,08%	-0,89	28,04	28,83	27,95	28,83	89M	13.701
17/07/2024	1,30%	0,37	28,93	28,56	28,49	29,07	69M	13.856
16/07/2024	-3,55%	-1,05	28,56	29,60	28,47	29,72	121M	12.966
15/07/2024	1,13%	0,33	29,61	29,39	29,11	29,78	55M	8.138
12/07/2024	-1,88%	-0,56	29,28	29,76	29,16	29,93	69M	11.366
11/07/2024	-1,13%	-0,34	29,84	30,15	29,84	30,47	82M	9.534
10/07/2024	0,94%	0,28	30,18	29,94	29,57	30,18	49M	7.776
09/07/2024	0,00%	0,00	29,90	29,85	29,35	30,10	85M	8.359
08/07/2024	1,36%	0,40	29,90	29,50	29,14	29,90	51M	7.861
05/07/2024	-0,57%	-0,17	29,50	29,80	29,50	30,23	67M	9.849
04/07/2024	0,07%	0,02	29,67	29,90	29,43	29,93	41M	6.013
03/07/2024	1,30%	0,38	29,65	29,54	29,53	30,00	56M	9.684
02/07/2024	-2,07%	-0,62	29,27	29,77	29,27	29,94	102M	10.336
01/07/2024	-1,77%	-0,54	29,89	30,29	29,78	30,33	50M	10.609
28/06/2024	-1,49%	-0,46	30,43	30,90	30,17	30,93	125M	14.969
27/06/2024	2,08%	0,63	30,89	30,11	30,11	30,90	72M	8.461
26/06/2024	-0,03%	-0,01	30,26	30,14	29,61	30,26	110M	13.223
25/06/2024	0,23%	0,07	30,27	30,20	29,82	30,33	60M	8.781
24/06/2024	1,24%	0,37	30,20	29,91	29,52	30,20	74M	9.250
21/06/2024	1,15%	0,34	29,83	29,34	29,16	29,89	142M	12.253
20/06/2024	0,20%	0,06	29,49	29,69	29,44	29,91	102M	13.809
19/06/2024	-1,04%	-0,31	29,43	29,85	28,99	29,86	85M	9.131
18/06/2024	-2,24%	-0,68	29,74	30,41	29,28	30,41	220M	16.623
17/06/2024	-0,56%	-0,17	30,42	30,49	30,02	30,92	141M	14.668
14/06/2024	3,38%	1,00	30,59	29,55	29,48	30,87	183M	21.055
13/06/2024	2,03%	0,59	29,59	29,00	29,00	29,73	96M	10.765
12/06/2024	-0,34%	-0,10	29,00	29,39	28,34	29,51	195M	17.995
11/06/2024	1,96%	0,56	29,10	28,64	28,64	29,17	72M	9.623
10/06/2024	0,14%	0,04	28,54	28,31	28,21	28,70	48M	5.954
07/06/2024	-1,59%	-0,46	28,50	28,48	28,32	29,12	127M	13.489
06/06/2024	3,43%	0,96	28,96	28,17	28,06	29,04	137M	12.786
05/06/2024	-0,18%	-0,05	28,00	28,21	27,99	28,54	55M	8.510
04/06/2024	-0,85%	-0,24	28,05	28,21	27,63	28,33	139M	12.073
03/06/2024	-1,50%	-0,43	28,29	28,78	28,29	28,98	112M	13.233
31/05/2024	1,13%	0,32	28,72	28,40	28,29	29,15	264M	22.249
29/05/2024	-0,35%	-0,10	28,40	28,53	28,17	28,73	100M	13.935
28/05/2024	-1,11%	-0,32	28,50	29,01	28,46	29,29	116M	15.088
27/05/2024	-0,83%	-0,24	28,82	29,08	28,81	29,20	43M	6.536
24/05/2024	-2,09%	-0,62	29,06	29,61	29,06	29,77	75M	10.703
23/05/2024	-0,90%	-0,27	29,68	29,96	29,58	30,33	233M	17.782
22/05/2024	1,18%	0,35	29,95	29,39	29,35	30,43	297M	23.274
21/05/2024	1,96%	0,57	29,60	28,88	28,70	29,64	112M	14.406
20/05/2024	1,11%	0,32	29,03	28,42	28,41	29,34	81M	11.301
17/05/2024	-1,58%	-0,46	28,71	29,11	28,45	29,20	143M	10.746
16/05/2024	2,31%	0,66	29,17	28,59	28,52	29,21	93M	9.149
15/05/2024	0,46%	0,13	28,51	28,42	28,18	28,58	54M	7.965
14/05/2024	1,10%	0,31	28,38	28,14	28,14	28,91	98M	6.795
13/05/2024	0,25%	0,07	28,07	28,05	27,58	28,17	84M	13.789
10/05/2024	-1,82%	-0,52	28,00	28,46	27,96	28,70	84M	6.984
09/05/2024	1,31%	0,37	28,52	27,49	27,49	28,76	126M	11.262
08/05/2024	0,97%	0,27	28,15	27,65	27,51	28,19	117M	8.021
07/05/2024	-0,11%	-0,03	27,88	28,06	27,53	28,10	177M	15.592
06/05/2024	-0,96%	-0,27	27,91	28,10	27,91	28,26	73M	6.640
03/05/2024	1,55%	0,43	28,18	28,19	27,71	28,19	115M	20.000
02/05/2024	0,76%	0,21	27,75	28,36	27,55	28,37	91M	9.737
30/04/2024	-1,47%	-0,41	27,54	27,81	27,54	28,14	89M	11.992
29/04/2024	-0,46%	-0,13	27,95	28,08	27,84	28,40	122M	10.269
26/04/2024	0,43%	0,12	28,08	28,12	28,01	28,49	80M	8.072
25/04/2024	-0,53%	-0,15	27,96	27,93	27,70	28,20	114M	9.123
24/04/2024	-1,06%	-0,30	28,11	28,33	28,00	28,44	109M	10.974
23/04/2024	-1,66%	-0,48	28,41	28,73	28,41	29,06	152M	15.158
22/04/2024	2,81%	0,79	28,89	27,95	27,95	29,07	356M	36.578
19/04/2024	1,22%	0,34	28,10	27,75	27,64	28,22	216M	26.693
18/04/2024	2,47%	0,67	27,76	27,10	27,07	28,27	335M	29.470
17/04/2024	2,38%	0,63	27,09	26,50	26,45	27,20	218M	21.945
16/04/2024	-1,64%	-0,44	26,46	26,56	26,43	26,83	127M	23.612
15/04/2024	-1,75%	-0,48	26,90	27,22	26,80	27,31	98M	14.336
12/04/2024	-0,33%	-0,09	27,38	27,14	27,05	27,66	116M	16.281
11/04/2024	-0,94%	-0,26	27,47	27,70	27,47	27,84	91M	11.028
10/04/2024	-1,25%	-0,35	27,73	27,90	27,58	28,17	205M	18.252
09/04/2024	-1,20%	-0,34	28,08	28,43	27,96	28,78	179M	13.386
08/04/2024	0,57%	0,16	28,42	28,48	28,35	28,66	57M	9.681
05/04/2024	0,04%	0,01	28,26	28,40	28,15	28,58	104M	10.171
04/04/2024	1,51%	0,42	28,25	28,02	27,63	28,70	143M	20.460
03/04/2024	-0,07%	-0,02	27,83	27,83	27,51	28,18	107M	13.757
02/04/2024	-1,00%	-0,28	27,85	27,87	27,28	28,19	116M	15.067
01/04/2024	-0,88%	-0,25	28,13	28,38	27,87	28,55	107M	17.968
28/03/2024	-2,24%	-0,65	28,38	29,02	28,32	29,02	169M	17.799
27/03/2024	1,90%	0,54	29,03	28,40	27,82	29,25	187M	20.796
26/03/2024	-5,79%	-1,75	28,49	29,33	28,44	29,40	237M	21.969
25/03/2024	-0,92%	-0,28	30,24	30,39	30,00	30,56	51M	6.704
22/03/2024	-1,55%	-0,48	30,52	30,63	30,07	30,89	56M	5.633
21/03/2024	1,08%	0,33	31,00	30,67	30,63	31,34	62M	5.741
20/03/2024	1,89%	0,57	30,67	30,29	30,05	30,68	66M	8.977
19/03/2024	0,10%	0,03	30,10	30,26	29,62	30,38	91M	11.534
18/03/2024	-2,97%	-0,92	30,07	30,98	30,00	31,02	91M	10.313
15/03/2024	-0,03%	-0,01	30,99	31,25	30,97	31,27	133M	8.394
14/03/2024	-0,64%	-0,20	31,00	31,09	30,80	31,48	160M	12.696
13/03/2024	-0,03%	-0,01	31,20	31,21	30,99	31,55	63M	8.526
12/03/2024	3,31%	1,00	31,21	30,33	30,11	31,45	98M	11.208
11/03/2024	0,27%	0,08	30,21	29,81	29,81	30,27	105M	8.287
08/03/2024	0,17%	0,05	30,13	29,79	29,77	30,37	75M	12.492
07/03/2024	-3,59%	-1,12	30,08	31,08	29,53	31,23	197M	22.298
06/03/2024	2,50%	0,76	31,20	30,59	30,35	31,35	149M	14.969
05/03/2024	-1,04%	-0,32	30,44	30,74	30,35	31,08	78M	12.068
04/03/2024	-1,28%	-0,40	30,76	31,16	30,76	31,37	95M	8.140
01/03/2024	1,53%	0,47	31,16	30,83	30,83	31,31	130M	10.713
29/02/2024	-0,49%	-0,15	30,69	30,73	30,44	31,28	216M	9.832
28/02/2024	-1,34%	-0,42	30,84	31,00	30,57	31,16	63M	8.900
27/02/2024	-0,82%	-0,26	31,26	31,72	31,16	31,86	107M	13.592
26/02/2024	0,16%	0,05	31,52	31,53	31,47	31,98	64M	8.019
23/02/2024	-0,98%	-0,31	31,47	31,99	31,47	32,37	98M	12.139
22/02/2024	2,35%	0,73	31,78	31,33	31,01	31,90	186M	18.257
21/02/2024	0,00%	0,00	31,05	30,95	30,64	31,17	103M	14.441
20/02/2024	0,58%	0,18	31,05	30,50	30,30	31,09	211M	20.286
19/02/2024	0,10%	0,03	30,87	30,62	30,33	30,93	69M	12.021
16/02/2024	0,65%	0,20	30,84	30,78	30,32	31,00	151M	15.604
15/02/2024	2,17%	0,65	30,64	30,29	29,92	30,78	136M	14.786
14/02/2024	-2,06%	-0,63	29,99	30,28	29,86	30,61	189M	11.672
09/02/2024	3,31%	0,98	30,62	29,57	29,25	30,84	210M	20.801
08/02/2024	-9,77%	-3,21	29,64	30,00	29,33	30,97	547M	37.596
07/02/2024	1,55%	0,50	32,85	32,08	32,00	33,04	113M	12.636
06/02/2024	1,76%	0,56	32,35	31,79	31,65	32,56	53M	7.689
05/02/2024	0,35%	0,11	31,79	31,58	31,50	31,96	72M	10.000
02/02/2024	-1,06%	-0,34	31,68	32,13	31,35	32,33	86M	12.038
01/02/2024	1,59%	0,50	32,02	31,50	31,16	32,02	92M	11.418
31/01/2024	1,09%	0,34	31,52	31,32	31,12	32,16	105M	14.219
30/01/2024	-0,80%	-0,25	31,18	31,26	30,97	31,55	61M	10.972
29/01/2024	1,78%	0,55	31,43	30,81	30,71	31,59	87M	9.982
26/01/2024	-0,06%	-0,02	30,88	31,13	30,65	31,34	43M	7.879
25/01/2024	-0,03%	-0,01	30,90	30,90	30,63	31,19	44M	6.947
24/01/2024	-0,16%	-0,05	30,91	31,31	30,86	31,68	119M	13.623
23/01/2024	1,81%	0,55	30,96	30,42	30,24	30,96	102M	13.633
22/01/2024	-4,13%	-1,31	30,41	31,70	30,25	31,73	149M	20.178
19/01/2024	0,99%	0,31	31,72	31,37	30,99	31,83	100M	10.914
18/01/2024	-2,67%	-0,86	31,41	32,32	31,41	32,35	70M	8.677
17/01/2024	0,16%	0,05	32,27	32,09	31,92	32,45	77M	9.562
16/01/2024	-	-	32,22	32,07	31,74	32,39	97M	16.436

Date,Open,High,Low,Close,Volume
26-Jul-24,27.58,28.13,27.34,28.13,65614285
25-Jul-24,27.53,27.94,27.18,27.58,104445124
24-Jul-24,28.01,28.22,27.82,27.83,50502705
23-Jul-24,28.59,28.62,28.03,28.13,52506897
22-Jul-24,28.10,28.73,27.98,28.51,37252511
19-Jul-24,28.20,28.56,27.88,28.06,77864139
18-Jul-24,28.83,28.83,27.95,28.04,88933674
17-Jul-24,28.56,29.07,28.49,28.93,69308828
16-Jul-24,29.60,29.72,28.47,28.56,120590347
15-Jul-24,29.39,29.78,29.11,29.61,54863302
12-Jul-24,29.76,29.93,29.16,29.28,68998107
11-Jul-24,30.15,30.47,29.84,29.84,82249108
10-Jul-24,29.94,30.18,29.57,30.18,48888260
09-Jul-24,29.85,30.10,29.35,29.90,85413238
08-Jul-24,29.50,29.90,29.14,29.90,51283290
05-Jul-24,29.80,30.23,29.50,29.50,66891024
04-Jul-24,29.90,29.93,29.43,29.67,40559919
03-Jul-24,29.54,30.00,29.53,29.65,55941717
02-Jul-24,29.77,29.94,29.27,29.27,102027649
01-Jul-24,30.29,30.33,29.78,29.89,49727177
28-Jun-24,30.90,30.93,30.17,30.43,124802821
27-Jun-24,30.11,30.90,30.11,30.89,72028008
26-Jun-24,30.14,30.26,29.61,30.26,110371996
25-Jun-24,30.20,30.33,29.82,30.27,59570470
24-Jun-24,29.91,30.20,29.52,30.20,74071456
21-Jun-24,29.34,29.89,29.16,29.83,142495887
20-Jun-24,29.69,29.91,29.44,29.49,102273245
19-Jun-24,29.85,29.86,28.99,29.43,84790081
18-Jun-24,30.41,30.41,29.28,29.74,220082604
17-Jun-24,30.49,30.92,30.02,30.42,141181032
14-Jun-24,29.55,30.87,29.48,30.59,182775134
13-Jun-24,29.00,29.73,29.00,29.59,96189374
12-Jun-24,29.39,29.51,28.34,29.00,195496765
11-Jun-24,28.64,29.17,28.64,29.10,71622901
10-Jun-24,28.31,28.70,28.21,28.54,48045780
07-Jun-24,28.48,29.12,28.32,28.50,126974487
06-Jun-24,28.17,29.04,28.06,28.96,136720322
05-Jun-24,28.21,28.54,27.99,28.00,55080784
04-Jun-24,28.21,28.33,27.63,28.05,139464122
03-Jun-24,28.78,28.98,28.29,28.29,112008568
31-May-24,28.40,29.15,28.29,28.72,264312086
29-May-24,28.53,28.73,28.17,28.40,100061929
28-May-24,29.01,29.29,28.46,28.50,116295418
27-May-24,29.08,29.20,28.81,28.82,43063825
24-May-24,29.61,29.77,29.06,29.06,74648216
23-May-24,29.96,30.33,29.58,29.68,233173619
22-May-24,29.39,30.43,29.35,29.95,297249262
21-May-24,28.88,29.64,28.70,29.60,112326860
20-May-24,28.42,29.34,28.41,29.03,81332291
17-May-24,29.11,29.20,28.45,28.71,143124693
16-May-24,28.59,29.21,28.52,29.17,92912164
15-May-24,28.42,28.58,28.18,28.51,54350513
14-May-24,28.14,28.91,28.14,28.38,97618497
13-May-24,28.05,28.17,27.58,28.07,84442384
10-May-24,28.46,28.70,27.96,28.00,84362872
09-May-24,27.49,28.76,27.49,28.52,126139271
08-May-24,27.65,28.19,27.51,28.15,117124396
07-May-24,28.06,28.10,27.53,27.88,176518641
06-May-24,28.10,28.26,27.91,27.91,72601750
03-May-24,28.19,28.19,27.71,28.18,114610034
02-May-24,28.36,28.37,27.55,27.75,90930576
30-Apr-24,27.81,28.14,27.54,27.54,88685221
29-Apr-24,28.08,28.40,27.84,27.95,121653856
26-Apr-24,28.12,28.49,28.01,28.08,80277367
25-Apr-24,27.93,28.20,27.70,27.96,114142067
24-Apr-24,28.33,28.44,28.00,28.11,108904723
23-Apr-24,28.73,29.06,28.41,28.41,151645117
22-Apr-24,27.95,29.07,27.95,28.89,356198363
19-Apr-24,27.75,28.22,27.64,28.10,215725106
18-Apr-24,27.10,28.27,27.07,27.76,335219036
17-Apr-24,26.50,27.20,26.45,27.09,218111662
16-Apr-24,26.56,26.83,26.43,26.46,126919529
15-Apr-24,27.22,27.31,26.80,26.90,97828048
12-Apr-24,27.14,27.66,27.05,27.38,115770342
11-Apr-24,27.70,27.84,27.47,27.47,90522661
10-Apr-24,27.90,28.17,27.58,27.73,204856117
09-Apr-24,28.43,28.78,27.96,28.08,179087642
08-Apr-24,28.48,28.66,28.35,28.42,57142648
05-Apr-24,28.40,28.58,28.15,28.26,103849342
04-Apr-24,28.02,28.70,27.63,28.25,143392137
03-Apr-24,27.83,28.18,27.51,27.83,106875246
02-Apr-24,27.87,28.19,27.28,27.85,116492795
01-Apr-24,28.38,28.55,27.87,28.13,107483505
28-Mar-24,29.02,29.02,28.32,28.38,169390824
27-Mar-24,28.40,29.25,27.82,29.03,187441268
26-Mar-24,29.33,29.40,28.44,28.49,237268804
25-Mar-24,30.39,30.56,30.00,30.24,50520114
22-Mar-24,30.63,30.89,30.07,30.52,56433607
21-Mar-24,30.67,31.34,30.63,31.00,61797882
20-Mar-24,30.29,30.68,30.05,30.67,65771321
19-Mar-24,30.26,30.38,29.62,30.10,90794489
18-Mar-24,30.98,31.02,30.00,30.07,91030752
15-Mar-24,31.25,31.27,30.97,30.99,133164035
14-Mar-24,31.09,31.48,30.80,31.00,159838524
13-Mar-24,31.21,31.55,30.99,31.20,62838792
12-Mar-24,30.33,31.45,30.11,31.21,97969846
11-Mar-24,29.81,30.27,29.81,30.21,104887025
08-Mar-24,29.79,30.37,29.77,30.13,75192063
07-Mar-24,31.08,31.23,29.53,30.08,197402731
06-Mar-24,30.59,31.35,30.35,31.20,148510232
05-Mar-24,30.74,31.08,30.35,30.44,77543314
04-Mar-24,31.16,31.37,30.76,30.76,94514878
01-Mar-24,30.83,31.31,30.83,31.16,129947228
29-Feb-24,30.73,31.28,30.44,30.69,215762913
28-Feb-24,31.00,31.16,30.57,30.84,63017519
27-Feb-24,31.72,31.86,31.16,31.26,106929581
26-Feb-24,31.53,31.98,31.47,31.52,63783073
23-Feb-24,31.99,32.37,31.47,31.47,97804293
22-Feb-24,31.33,31.90,31.01,31.78,186243199
21-Feb-24,30.95,31.17,30.64,31.05,103294670
20-Feb-24,30.50,31.09,30.30,31.05,211337200
19-Feb-24,30.62,30.93,30.33,30.87,69273088
16-Feb-24,30.78,31.00,30.32,30.84,151265369
15-Feb-24,30.29,30.78,29.92,30.64,136195137
14-Feb-24,30.28,30.61,29.86,29.99,189436089
09-Feb-24,29.57,30.84,29.25,30.62,210333902
08-Feb-24,30.00,30.97,29.33,29.64,546699356
07-Feb-24,32.08,33.04,32.00,32.85,112540451
06-Feb-24,31.79,32.56,31.65,32.35,52837351
05-Feb-24,31.58,31.96,31.50,31.79,72274054
02-Feb-24,32.13,32.33,31.35,31.68,86369699
01-Feb-24,31.50,32.02,31.16,32.02,91503512
31-Jan-24,31.32,32.16,31.12,31.52,104568133
30-Jan-24,31.26,31.55,30.97,31.18,61079361
29-Jan-24,30.81,31.59,30.71,31.43,86604786
26-Jan-24,31.13,31.34,30.65,30.88,42832874
25-Jan-24,30.90,31.19,30.63,30.90,44344543
24-Jan-24,31.31,31.68,30.86,30.91,118967061
23-Jan-24,30.42,30.96,30.24,30.96,101930540
22-Jan-24,31.70,31.73,30.25,30.41,149402101
19-Jan-24,31.37,31.83,30.99,31.72,99518221
18-Jan-24,32.32,32.35,31.41,31.41,69828153
17-Jan-24,32.09,32.45,31.92,32.27,76699703
16-Jan-24,32.07,32.39,31.74,32.22,96953382

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TOTS3