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
04/07/2022	-0,68%	-0,16	23,39	23,34	23,27	24,09	34M	7.281
01/07/2022	1,25%	0,29	23,55	23,05	22,61	23,76	101M	23.613
30/06/2022	-0,04%	-0,01	23,26	22,56	22,52	23,57	109M	25.414
29/06/2022	-2,14%	-0,51	23,27	24,00	23,02	24,13	69M	16.697
28/06/2022	-1,98%	-0,48	23,78	24,27	23,42	24,51	70M	14.188
27/06/2022	1,17%	0,28	24,26	24,13	24,03	24,66	63M	12.105
24/06/2022	-0,42%	-0,10	23,98	24,13	23,74	24,87	70M	13.295
23/06/2022	1,35%	0,32	24,08	23,84	23,48	24,44	88M	17.061
22/06/2022	-1,12%	-0,27	23,76	23,80	23,27	24,40	81M	15.748
21/06/2022	3,58%	0,83	24,03	23,40	23,26	24,49	125M	20.581
20/06/2022	-4,96%	-1,21	23,20	24,41	22,98	24,64	69M	11.633

17/06/2022	-3,75%	-0,95	24,41	24,95	23,85	25,01	296M	29.578
15/06/2022	1,44%	0,36	25,36	25,23	24,82	25,81	128M	25.214
14/06/2022	1,30%	0,32	25,00	24,61	24,56	25,18	101M	17.211
13/06/2022	-5,91%	-1,55	24,68	25,81	24,57	25,81	151M	30.552
10/06/2022	-4,65%	-1,28	26,23	27,00	26,11	27,08	124M	21.104
09/06/2022	-2,06%	-0,58	27,51	28,00	27,44	28,44	120M	17.814
08/06/2022	0,18%	0,05	28,09	27,56	27,12	28,48	110M	14.323
07/06/2022	-2,98%	-0,86	28,04	28,69	27,61	28,79	168M	21.274
06/06/2022	-0,28%	-0,08	28,90	29,12	28,58	29,69	122M	16.853
03/06/2022	-1,33%	-0,39	28,98	29,09	28,83	29,53	112M	17.329
02/06/2022	1,49%	0,43	29,37	29,23	28,61	29,61	117M	19.169
01/06/2022	2,01%	0,57	28,94	28,63	28,60	29,85	378M	36.524
31/05/2022	1,98%	0,55	28,37	27,86	27,55	28,66	199M	25.460
30/05/2022	0,22%	0,06	27,82	28,09	27,47	28,30	81M	13.522
27/05/2022	0,98%	0,27	27,76	27,52	27,08	27,93	126M	19.942
26/05/2022	3,58%	0,95	27,49	26,43	26,24	27,62	159M	20.522
25/05/2022	1,41%	0,37	26,54	26,17	25,75	26,70	99M	18.719
24/05/2022	-3,29%	-0,89	26,17	26,93	25,82	27,45	175M	28.385
23/05/2022	0,56%	0,15	27,06	27,28	26,74	27,47	119M	19.272
20/05/2022	0,49%	0,13	26,91	27,17	26,42	27,53	231M	26.951
19/05/2022	1,21%	0,32	26,78	26,49	26,15	27,09	128M	16.998
18/05/2022	-0,86%	-0,23	26,46	26,30	25,92	27,25	241M	34.734
17/05/2022	2,18%	0,57	26,69	26,51	26,37	27,15	164M	20.580
16/05/2022	-1,28%	-0,34	26,12	26,57	25,64	26,68	147M	24.961
13/05/2022	3,89%	0,99	26,46	26,18	25,73	27,26	204M	29.864
12/05/2022	-1,55%	-0,40	25,47	25,22	24,75	25,86	214M	29.102
11/05/2022	-0,50%	-0,13	25,87	25,97	25,11	26,75	301M	40.690
10/05/2022	4,00%	1,00	26,00	25,73	25,03	26,35	347M	51.133
09/05/2022	-8,26%	-2,25	25,00	26,35	24,55	26,89	398M	48.115
06/05/2022	-4,72%	-1,35	27,25	28,48	26,34	28,51	421M	47.166
05/05/2022	-11,12%	-3,58	28,60	30,89	28,20	31,08	460M	49.199
04/05/2022	2,88%	0,90	32,18	31,11	30,50	32,39	114M	18.848
03/05/2022	-1,39%	-0,44	31,28	31,61	30,86	31,90	140M	24.672
02/05/2022	-0,78%	-0,25	31,72	31,26	31,13	31,96	177M	25.662
29/04/2022	-3,50%	-1,16	31,97	33,43	31,54	33,84	182M	21.185
28/04/2022	1,69%	0,55	33,13	32,75	32,27	33,55	132M	18.827
27/04/2022	0,62%	0,20	32,58	33,00	31,85	33,14	155M	26.668
26/04/2022	-6,50%	-2,25	32,38	33,77	32,27	34,33	167M	24.860
25/04/2022	-0,52%	-0,18	34,63	34,41	33,75	34,93	135M	16.305
22/04/2022	-1,47%	-0,52	34,81	34,44	34,44	36,28	138M	18.152
20/04/2022	-1,89%	-0,68	35,33	35,86	35,08	36,85	168M	22.833
19/04/2022	5,54%	1,89	36,01	33,61	33,53	36,54	283M	36.382
18/04/2022	-2,51%	-0,88	34,12	34,73	33,47	35,07	156M	20.747
14/04/2022	-4,06%	-1,48	35,00	36,25	34,97	36,25	176M	19.714
13/04/2022	1,90%	0,68	36,48	37,00	36,38	38,00	628M	48.359
12/04/2022	0,99%	0,35	35,80	35,81	35,40	36,44	122M	13.744
11/04/2022	-0,78%	-0,28	35,45	35,60	34,99	35,92	128M	15.297
08/04/2022	0,06%	0,02	35,73	35,59	34,90	36,01	140M	16.844
07/04/2022	-1,05%	-0,38	35,71	35,55	35,53	36,29	142M	18.482
06/04/2022	-2,49%	-0,92	36,09	36,50	35,55	36,75	209M	28.035
05/04/2022	-1,31%	-0,49	37,01	37,52	36,69	38,12	214M	22.665
04/04/2022	1,93%	0,71	37,50	36,99	36,63	37,80	133M	12.904
01/04/2022	1,13%	0,41	36,79	36,87	36,19	37,29	129M	19.862
31/03/2022	-0,44%	-0,16	36,38	36,78	36,38	37,10	146M	15.134
30/03/2022	1,05%	0,38	36,54	36,38	35,63	36,80	116M	19.235
29/03/2022	4,12%	1,43	36,16	35,24	34,97	36,73	201M	23.230
28/03/2022	1,02%	0,35	34,73	34,39	34,20	34,97	135M	17.658
25/03/2022	-1,35%	-0,47	34,38	35,07	33,93	35,16	144M	22.939
24/03/2022	0,72%	0,25	34,85	34,76	34,13	35,33	103M	19.058
23/03/2022	1,32%	0,45	34,60	34,20	33,56	34,87	138M	20.625
22/03/2022	3,70%	1,22	34,15	33,23	33,11	34,48	146M	25.327
21/03/2022	-2,23%	-0,75	32,93	33,40	32,38	33,46	132M	20.121
18/03/2022	1,84%	0,61	33,68	32,93	32,62	33,92	200M	19.837
17/03/2022	0,52%	0,17	33,07	32,85	32,16	33,26	129M	16.948
16/03/2022	2,36%	0,76	32,90	32,09	32,09	33,10	99M	17.349
15/03/2022	0,34%	0,11	32,14	32,03	31,70	33,00	107M	21.288
14/03/2022	-1,51%	-0,49	32,03	32,69	32,00	33,14	85M	15.265
11/03/2022	-0,18%	-0,06	32,52	32,50	32,32	33,37	185M	27.137
10/03/2022	-1,39%	-0,46	32,58	32,20	32,00	32,95	122M	17.579
09/03/2022	5,06%	1,59	33,04	31,75	31,61	33,36	161M	22.329
08/03/2022	1,45%	0,45	31,45	30,98	30,53	32,44	205M	24.083
07/03/2022	-4,56%	-1,48	31,00	31,60	30,58	32,01	157M	23.291
04/03/2022	-3,02%	-1,01	32,48	33,13	31,89	33,77	193M	22.752
03/03/2022	0,42%	0,14	33,49	33,51	33,03	33,94	94M	16.588
02/03/2022	0,91%	0,30	33,35	33,25	33,06	34,08	105M	15.660
25/02/2022	0,70%	0,23	33,05	32,63	32,14	33,27	171M	23.565
24/02/2022	0,67%	0,22	32,82	31,44	30,84	33,30	206M	30.722
23/02/2022	-0,03%	-0,01	32,60	32,57	32,27	33,89	164M	25.166
22/02/2022	4,65%	1,45	32,61	31,42	31,31	32,75	172M	23.338
21/02/2022	-2,07%	-0,66	31,16	31,60	31,12	31,90	74M	13.934
18/02/2022	-1,24%	-0,40	31,82	32,27	31,31	32,64	149M	25.559
17/02/2022	5,81%	1,77	32,22	30,41	30,41	32,65	451M	49.055
16/02/2022	0,76%	0,23	30,45	30,44	30,08	31,11	187M	36.557
15/02/2022	5,41%	1,55	30,22	28,87	28,74	30,28	204M	35.386
14/02/2022	3,76%	1,04	28,67	27,63	27,45	28,70	128M	21.856
11/02/2022	-0,25%	-0,07	27,63	27,74	27,30	28,71	144M	23.810
10/02/2022	-2,81%	-0,80	27,70	28,55	27,16	28,70	138M	22.440
09/02/2022	1,97%	0,55	28,50	28,00	27,82	28,76	96M	19.820
08/02/2022	-1,72%	-0,49	27,95	28,37	27,42	28,37	108M	19.557
07/02/2022	-0,11%	-0,03	28,44	28,46	28,38	29,62	153M	24.362
04/02/2022	0,96%	0,27	28,47	28,21	27,19	28,70	100M	18.045
03/02/2022	-1,47%	-0,42	28,20	28,62	27,91	28,82	77M	14.444
02/02/2022	-1,11%	-0,32	28,62	29,09	28,34	29,79	126M	19.521
01/02/2022	-0,45%	-0,13	28,94	29,01	28,76	30,10	176M	26.629
31/01/2022	4,64%	1,29	29,07	27,82	27,81	29,75	176M	33.484
28/01/2022	-0,50%	-0,14	27,78	27,40	27,10	28,12	102M	24.317
27/01/2022	3,37%	0,91	27,92	27,11	27,10	28,29	184M	29.616
26/01/2022	2,39%	0,63	27,01	26,62	26,58	27,88	190M	33.619
25/01/2022	2,05%	0,53	26,38	25,50	25,21	26,54	121M	20.534
24/01/2022	-2,93%	-0,78	25,85	26,88	25,56	26,88	86M	22.711
21/01/2022	0,99%	0,26	26,63	26,35	25,97	27,22	110M	25.210
20/01/2022	4,23%	1,07	26,37	25,52	25,52	26,88	144M	24.650
19/01/2022	4,68%	1,13	25,30	24,39	24,29	26,01	159M	26.409
18/01/2022	-4,43%	-1,12	24,17	25,10	24,09	25,30	126M	23.652
17/01/2022	0,36%	0,09	25,29	25,00	25,00	25,96	74M	16.517
14/01/2022	-0,08%	-0,02	25,20	25,11	24,83	25,40	74M	16.487
13/01/2022	-0,36%	-0,09	25,22	25,30	25,11	25,89	130M	23.219
12/01/2022	0,00%	0,00	25,31	25,18	24,86	25,71	130M	28.737
11/01/2022	3,31%	0,81	25,31	24,62	24,45	25,38	149M	33.800
10/01/2022	-2,39%	-0,60	24,50	24,92	23,96	25,09	112M	24.979
07/01/2022	-3,46%	-0,90	25,10	25,86	25,00	25,87	120M	24.772
06/01/2022	3,09%	0,78	26,00	25,20	24,80	26,14	178M	36.570
05/01/2022	-4,43%	-1,17	25,22	26,36	25,22	26,53	157M	31.808
04/01/2022	-4,04%	-1,11	26,39	27,52	26,23	27,69	117M	24.952
03/01/2022	-3,98%	-1,14	27,50	28,64	27,49	29,77	156M	27.718
30/12/2021	2,69%	0,75	28,64	28,02	27,58	28,92	125M	19.194
29/12/2021	-1,52%	-0,43	27,89	28,36	27,74	28,63	90M	15.968
28/12/2021	-1,70%	-0,49	28,32	28,63	28,26	29,06	93M	14.792
27/12/2021	0,24%	0,07	28,81	28,72	28,57	29,50	88M	16.550
23/12/2021	-1,81%	-0,53	28,74	29,60	28,33	29,60	79M	14.993
22/12/2021	0,52%	0,15	29,27	29,19	28,93	29,70	96M	15.804
21/12/2021	-0,17%	-0,05	29,12	29,45	28,41	29,55	118M	23.354
20/12/2021	-	-	29,17	29,22	28,52	29,37	163M	28.536

Date,Open,High,Low,Close,Volume
04-Jul-22,23.34,24.09,23.27,23.39,34410011
01-Jul-22,23.05,23.76,22.61,23.55,100955636
30-Jun-22,22.56,23.57,22.52,23.26,109409020
29-Jun-22,24.00,24.13,23.02,23.27,68632019
28-Jun-22,24.27,24.51,23.42,23.78,70138592
27-Jun-22,24.13,24.66,24.03,24.26,63475087
24-Jun-22,24.13,24.87,23.74,23.98,69745251
23-Jun-22,23.84,24.44,23.48,24.08,87603882
22-Jun-22,23.80,24.40,23.27,23.76,81116178
21-Jun-22,23.40,24.49,23.26,24.03,124969736
20-Jun-22,24.41,24.64,22.98,23.20,68748123
17-Jun-22,24.95,25.01,23.85,24.41,295620377
15-Jun-22,25.23,25.81,24.82,25.36,128336568
14-Jun-22,24.61,25.18,24.56,25.00,101352450
13-Jun-22,25.81,25.81,24.57,24.68,150538021
10-Jun-22,27.00,27.08,26.11,26.23,123862840
09-Jun-22,28.00,28.44,27.44,27.51,120038213
08-Jun-22,27.56,28.48,27.12,28.09,109635708
07-Jun-22,28.69,28.79,27.61,28.04,168061215
06-Jun-22,29.12,29.69,28.58,28.90,122263161
03-Jun-22,29.09,29.53,28.83,28.98,112055960
02-Jun-22,29.23,29.61,28.61,29.37,116954795
01-Jun-22,28.63,29.85,28.60,28.94,377688127
31-May-22,27.86,28.66,27.55,28.37,198593171
30-May-22,28.09,28.30,27.47,27.82,80955820
27-May-22,27.52,27.93,27.08,27.76,126199901
26-May-22,26.43,27.62,26.24,27.49,159089212
25-May-22,26.17,26.70,25.75,26.54,98877802
24-May-22,26.93,27.45,25.82,26.17,175404593
23-May-22,27.28,27.47,26.74,27.06,119009774
20-May-22,27.17,27.53,26.42,26.91,231232420
19-May-22,26.49,27.09,26.15,26.78,127630843
18-May-22,26.30,27.25,25.92,26.46,241065761
17-May-22,26.51,27.15,26.37,26.69,164300037
16-May-22,26.57,26.68,25.64,26.12,146713184
13-May-22,26.18,27.26,25.73,26.46,203914728
12-May-22,25.22,25.86,24.75,25.47,214098785
11-May-22,25.97,26.75,25.11,25.87,301447761
10-May-22,25.73,26.35,25.03,26.00,347457767
09-May-22,26.35,26.89,24.55,25.00,398070783
06-May-22,28.48,28.51,26.34,27.25,421411956
05-May-22,30.89,31.08,28.20,28.60,459738674
04-May-22,31.11,32.39,30.50,32.18,113638746
03-May-22,31.61,31.90,30.86,31.28,140215772
02-May-22,31.26,31.96,31.13,31.72,176794509
29-Apr-22,33.43,33.84,31.54,31.97,182398446
28-Apr-22,32.75,33.55,32.27,33.13,132303617
27-Apr-22,33.00,33.14,31.85,32.58,155487491
26-Apr-22,33.77,34.33,32.27,32.38,167093593
25-Apr-22,34.41,34.93,33.75,34.63,135112129
22-Apr-22,34.44,36.28,34.44,34.81,138430970
20-Apr-22,35.86,36.85,35.08,35.33,168032215
19-Apr-22,33.61,36.54,33.53,36.01,283171949
18-Apr-22,34.73,35.07,33.47,34.12,156094144
14-Apr-22,36.25,36.25,34.97,35.00,175849923
13-Apr-22,37.00,38.00,36.38,36.48,628118815
12-Apr-22,35.81,36.44,35.40,35.80,122261288
11-Apr-22,35.60,35.92,34.99,35.45,128299264
08-Apr-22,35.59,36.01,34.90,35.73,140027788
07-Apr-22,35.55,36.29,35.53,35.71,141660274
06-Apr-22,36.50,36.75,35.55,36.09,209031789
05-Apr-22,37.52,38.12,36.69,37.01,213834663
04-Apr-22,36.99,37.80,36.63,37.50,133259792
01-Apr-22,36.87,37.29,36.19,36.79,128959005
31-Mar-22,36.78,37.10,36.38,36.38,145978481
30-Mar-22,36.38,36.80,35.63,36.54,115576782
29-Mar-22,35.24,36.73,34.97,36.16,201231182
28-Mar-22,34.39,34.97,34.20,34.73,135377846
25-Mar-22,35.07,35.16,33.93,34.38,143844900
24-Mar-22,34.76,35.33,34.13,34.85,103014560
23-Mar-22,34.20,34.87,33.56,34.60,138244916
22-Mar-22,33.23,34.48,33.11,34.15,145543453
21-Mar-22,33.40,33.46,32.38,32.93,132060067
18-Mar-22,32.93,33.92,32.62,33.68,199558106
17-Mar-22,32.85,33.26,32.16,33.07,128796161
16-Mar-22,32.09,33.10,32.09,32.90,98557881
15-Mar-22,32.03,33.00,31.70,32.14,107350241
14-Mar-22,32.69,33.14,32.00,32.03,84516742
11-Mar-22,32.50,33.37,32.32,32.52,184844915
10-Mar-22,32.20,32.95,32.00,32.58,121571780
09-Mar-22,31.75,33.36,31.61,33.04,160538399
08-Mar-22,30.98,32.44,30.53,31.45,204874924
07-Mar-22,31.60,32.01,30.58,31.00,157459461
04-Mar-22,33.13,33.77,31.89,32.48,192975679
03-Mar-22,33.51,33.94,33.03,33.49,94192034
02-Mar-22,33.25,34.08,33.06,33.35,105071677
25-Feb-22,32.63,33.27,32.14,33.05,171013604
24-Feb-22,31.44,33.30,30.84,32.82,206437110
23-Feb-22,32.57,33.89,32.27,32.60,164440219
22-Feb-22,31.42,32.75,31.31,32.61,172197146
21-Feb-22,31.60,31.90,31.12,31.16,73750551
18-Feb-22,32.27,32.64,31.31,31.82,148861018
17-Feb-22,30.41,32.65,30.41,32.22,450700559
16-Feb-22,30.44,31.11,30.08,30.45,186754004
15-Feb-22,28.87,30.28,28.74,30.22,204251608
14-Feb-22,27.63,28.70,27.45,28.67,128258960
11-Feb-22,27.74,28.71,27.30,27.63,144179707
10-Feb-22,28.55,28.70,27.16,27.70,138222402
09-Feb-22,28.00,28.76,27.82,28.50,96241576
08-Feb-22,28.37,28.37,27.42,27.95,108119361
07-Feb-22,28.46,29.62,28.38,28.44,152549865
04-Feb-22,28.21,28.70,27.19,28.47,99978657
03-Feb-22,28.62,28.82,27.91,28.20,77403891
02-Feb-22,29.09,29.79,28.34,28.62,126410435
01-Feb-22,29.01,30.10,28.76,28.94,176356340
31-Jan-22,27.82,29.75,27.81,29.07,176119678
28-Jan-22,27.40,28.12,27.10,27.78,102278822
27-Jan-22,27.11,28.29,27.10,27.92,183660066
26-Jan-22,26.62,27.88,26.58,27.01,189535478
25-Jan-22,25.50,26.54,25.21,26.38,121184815
24-Jan-22,26.88,26.88,25.56,25.85,86068305
21-Jan-22,26.35,27.22,25.97,26.63,110290386
20-Jan-22,25.52,26.88,25.52,26.37,143739562
19-Jan-22,24.39,26.01,24.29,25.30,158722228
18-Jan-22,25.10,25.30,24.09,24.17,125925626
17-Jan-22,25.00,25.96,25.00,25.29,73702309
14-Jan-22,25.11,25.40,24.83,25.20,74239712
13-Jan-22,25.30,25.89,25.11,25.22,129810725
12-Jan-22,25.18,25.71,24.86,25.31,129502621
11-Jan-22,24.62,25.38,24.45,25.31,149130814
10-Jan-22,24.92,25.09,23.96,24.50,111827021
07-Jan-22,25.86,25.87,25.00,25.10,120466604
06-Jan-22,25.20,26.14,24.80,26.00,178317947
05-Jan-22,26.36,26.53,25.22,25.22,156607502
04-Jan-22,27.52,27.69,26.23,26.39,117441676
03-Jan-22,28.64,29.77,27.49,27.50,156166492
30-Dec-21,28.02,28.92,27.58,28.64,124509452
29-Dec-21,28.36,28.63,27.74,27.89,89699443
28-Dec-21,28.63,29.06,28.26,28.32,93197977
27-Dec-21,28.72,29.50,28.57,28.81,87776716
23-Dec-21,29.60,29.60,28.33,28.74,78621233
22-Dec-21,29.19,29.70,28.93,29.27,96424010
21-Dec-21,29.45,29.55,28.41,29.12,118111795
20-Dec-21,29.22,29.37,28.52,29.17,163311739

*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