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
24/02/2021	-1,16%	-0,39	33,13	33,59	32,96	33,70	183M	28.241
23/02/2021	0,09%	0,03	33,52	33,49	33,14	33,78	210M	38.150
22/02/2021	-3,57%	-1,24	33,49	34,13	33,31	34,69	229M	38.377
19/02/2021	2,45%	0,83	34,73	34,07	33,58	34,79	200M	22.446
18/02/2021	-0,53%	-0,18	33,90	33,87	33,63	34,31	169M	25.641
17/02/2021	-1,62%	-0,56	34,08	34,00	33,51	34,43	162M	22.292
12/02/2021	2,33%	0,79	34,64	33,87	33,69	34,94	253M	27.922
11/02/2021	7,77%	2,44	33,85	31,79	31,19	34,21	379M	44.536
10/02/2021	1,88%	0,58	31,41	30,85	30,80	31,69	221M	33.799
09/02/2021	1,25%	0,38	30,83	30,22	30,21	30,95	144M	24.041
08/02/2021	3,01%	0,89	30,45	29,56	29,35	30,53	144M	24.823

05/02/2021	-0,54%	-0,16	29,56	29,82	29,29	29,95	63M	12.942
04/02/2021	0,47%	0,14	29,72	29,60	29,28	30,15	117M	20.945
03/02/2021	-2,31%	-0,70	29,58	30,36	29,42	30,46	116M	20.235
02/02/2021	6,77%	1,92	30,28	29,70	29,53	30,66	272M	43.091
01/02/2021	-0,14%	-0,04	28,36	28,97	28,01	28,97	103M	18.799
29/01/2021	-3,60%	-1,06	28,40	29,16	28,10	29,33	116M	19.754
28/01/2021	2,51%	0,72	29,46	28,78	28,38	29,46	141M	25.180
27/01/2021	-4,55%	-1,37	28,74	30,11	28,67	30,28	163M	29.021
26/01/2021	0,13%	0,04	30,11	30,19	29,95	30,95	157M	29.511
22/01/2021	1,08%	0,32	30,07	29,35	28,93	30,44	150M	23.757
21/01/2021	-0,40%	-0,12	29,75	29,89	29,58	30,48	125M	19.451
20/01/2021	1,19%	0,35	29,87	29,64	29,38	30,15	119M	20.521
19/01/2021	2,50%	0,72	29,52	29,00	28,69	30,05	226M	29.713
18/01/2021	2,67%	0,75	28,80	28,20	28,19	28,90	69M	10.593
15/01/2021	-0,46%	-0,13	28,05	27,95	27,79	28,53	86M	16.366
14/01/2021	-1,47%	-0,42	28,18	28,69	27,96	28,88	73M	13.673
13/01/2021	-0,24%	-0,07	28,60	28,77	28,26	28,78	95M	18.346
12/01/2021	2,58%	0,72	28,67	28,11	27,81	28,73	153M	27.175
11/01/2021	-0,18%	-0,05	27,95	27,86	27,53	28,50	207M	32.076
08/01/2021	6,67%	1,75	28,00	26,44	26,10	28,00	232M	30.016
07/01/2021	-0,30%	-0,08	26,25	26,35	25,85	26,58	87M	17.211
06/01/2021	-4,71%	-1,30	26,33	27,67	26,17	27,69	148M	25.715
05/01/2021	-0,47%	-0,13	27,63	27,62	27,13	27,77	122M	26.419
04/01/2021	-3,34%	-0,96	27,76	28,91	27,61	28,98	152M	29.930
30/12/2020	2,35%	0,66	28,72	28,10	27,97	28,99	156M	21.173
29/12/2020	-0,25%	-0,07	28,06	28,27	27,56	28,35	107M	19.193
28/12/2020	1,15%	0,32	28,13	27,97	27,65	28,27	69M	15.945
23/12/2020	0,54%	0,15	27,81	27,74	27,69	28,38	85M	13.315
22/12/2020	-1,57%	-0,44	27,66	27,90	27,52	28,33	152M	22.997
21/12/2020	-0,43%	-0,12	28,10	27,69	27,12	28,36	121M	17.167
18/12/2020	-0,35%	-0,10	28,22	28,40	28,02	28,71	221M	32.500
17/12/2020	5,36%	1,44	28,32	26,96	26,86	28,32	248M	33.513
16/12/2020	2,99%	0,78	26,88	26,10	26,00	27,07	182M	29.210
15/12/2020	1,40%	0,36	26,10	25,93	25,59	26,40	188M	24.729
14/12/2020	1,62%	0,41	25,74	25,50	25,12	25,92	169M	23.079
11/12/2020	-2,88%	-0,75	25,33	26,09	24,99	26,09	166M	31.224
10/12/2020	1,36%	0,35	26,08	25,80	25,19	26,08	142M	25.543
09/12/2020	-2,43%	-0,64	25,73	26,26	25,45	26,46	102M	19.769
08/12/2020	2,05%	0,53	26,37	25,89	25,59	26,37	138M	23.393
07/12/2020	-1,03%	-0,27	25,84	26,10	25,44	26,26	123M	20.601
04/12/2020	3,12%	0,79	26,11	25,47	25,15	26,23	176M	25.379
03/12/2020	-1,44%	-0,37	25,32	25,68	24,95	25,83	264M	36.220
02/12/2020	-0,27%	-0,07	25,69	25,65	25,12	25,98	208M	39.529
01/12/2020	-3,70%	-0,99	25,76	27,08	25,57	27,25	254M	40.752
30/11/2020	-3,32%	-0,92	26,75	27,69	26,75	27,99	1.678M	48.544
27/11/2020	1,65%	0,45	27,67	27,35	27,06	27,85	210M	26.293
26/11/2020	2,99%	0,79	27,22	26,44	26,38	27,40	145M	21.729
25/11/2020	0,42%	0,11	26,43	26,20	26,10	26,72	283M	46.274
24/11/2020	-1,83%	-0,49	26,32	26,77	26,00	26,77	338M	43.803
23/11/2020	-1,32%	-0,36	26,81	27,36	26,54	27,42	182M	28.969
20/11/2020	-0,48%	-0,13	27,17	27,30	27,15	27,55	106M	14.892
19/11/2020	-0,51%	-0,14	27,30	27,56	27,19	27,68	141M	19.286
18/11/2020	1,07%	0,29	27,44	27,21	26,97	27,91	222M	33.267
17/11/2020	-1,31%	-0,36	27,15	27,43	26,90	27,61	218M	37.568
16/11/2020	-2,45%	-0,69	27,51	28,19	26,96	28,19	253M	36.230
13/11/2020	3,11%	0,85	28,20	27,55	27,22	28,20	173M	28.330
12/11/2020	-1,48%	-0,41	27,35	27,85	26,93	27,90	174M	38.845
11/11/2020	1,42%	0,39	27,76	27,73	27,40	28,60	361M	54.642
10/11/2020	-6,81%	-2,00	27,37	29,35	27,08	29,40	332M	49.139
09/11/2020	-5,47%	-1,70	29,37	31,87	29,35	31,91	216M	35.185
06/11/2020	1,90%	0,58	31,07	30,30	30,12	31,23	200M	26.817
05/11/2020	6,61%	1,89	30,49	29,02	28,94	30,71	230M	33.408
04/11/2020	3,29%	0,91	28,60	27,86	27,80	28,70	190M	30.807
03/11/2020	2,56%	0,69	27,69	27,39	26,75	28,15	215M	36.815
30/10/2020	-5,26%	-1,50	27,00	28,10	26,85	28,56	226M	35.070
29/10/2020	3,64%	1,00	28,50	27,60	26,64	28,50	201M	29.456
28/10/2020	-3,51%	-1,00	27,50	27,98	27,33	28,04	106M	18.878
27/10/2020	0,81%	0,23	28,50	28,32	28,28	28,69	113M	17.272
26/10/2020	-0,63%	-0,18	28,27	28,29	27,93	28,90	142M	19.078
23/10/2020	-1,93%	-0,56	28,45	28,85	28,45	29,01	75M	15.347
22/10/2020	0,66%	0,19	29,01	28,85	28,49	29,11	109M	19.606
21/10/2020	0,88%	0,25	28,82	28,51	28,43	29,00	114M	17.563
20/10/2020	-1,07%	-0,31	28,57	29,00	28,31	29,22	153M	21.100
19/10/2020	0,00%	0,00	28,88	28,97	28,65	29,19	122M	21.700
16/10/2020	1,55%	0,44	28,88	28,49	28,23	28,96	108M	19.024
15/10/2020	0,32%	0,09	28,44	28,01	27,71	28,76	148M	29.176
14/10/2020	1,83%	0,51	28,35	27,80	27,70	28,56	105M	20.360
13/10/2020	3,11%	0,84	27,84	27,10	27,05	28,13	145M	25.559
09/10/2020	-1,60%	-0,44	27,00	27,60	26,92	27,90	130M	20.655
08/10/2020	1,82%	0,49	27,44	27,07	26,85	27,67	148M	21.408
07/10/2020	0,94%	0,25	26,95	26,72	26,23	27,21	129M	23.409
06/10/2020	-1,11%	-0,30	26,70	27,17	26,54	27,22	145M	29.908
05/10/2020	-0,18%	-0,05	27,00	26,90	26,73	27,27	101M	19.392
02/10/2020	-1,67%	-0,46	27,05	27,34	26,81	27,55	91M	18.229
01/10/2020	1,51%	0,41	27,51	27,01	26,76	27,64	123M	22.365
30/09/2020	-0,51%	-0,14	27,10	27,37	26,46	27,45	170M	30.105
29/09/2020	-0,33%	-0,09	27,24	27,10	26,86	27,80	97M	16.393
28/09/2020	-3,46%	-0,98	27,33	28,40	27,22	28,66	114M	20.506
25/09/2020	1,18%	0,33	28,31	27,62	27,30	28,32	99M	16.602
24/09/2020	3,21%	0,87	27,98	27,05	27,01	28,08	134M	25.301
23/09/2020	-4,54%	-1,29	27,11	28,07	26,86	28,23	154M	21.546
22/09/2020	1,21%	0,34	28,40	27,87	27,53	28,54	127M	22.347
21/09/2020	-0,85%	-0,24	28,06	27,65	27,11	28,15	117M	22.247
18/09/2020	-0,25%	-0,07	28,30	28,27	27,79	28,87	104M	16.983
17/09/2020	-2,68%	-0,78	28,37	28,65	27,98	29,08	103M	14.978
16/09/2020	0,52%	0,15	29,15	29,15	28,64	29,30	96M	15.052
15/09/2020	0,52%	0,15	29,00	28,96	28,71	29,59	101M	17.185
14/09/2020	4,34%	1,20	28,85	27,80	27,78	29,15	104M	18.529
11/09/2020	-2,09%	-0,59	27,65	28,05	27,52	28,42	117M	23.643
10/09/2020	-2,22%	-0,64	28,24	28,89	28,07	29,08	105M	18.860
09/09/2020	4,26%	1,18	28,88	28,00	27,58	28,90	156M	23.715
08/09/2020	0,33%	0,09	27,70	27,04	26,92	28,26	205M	33.537
04/09/2020	-1,81%	-0,51	27,61	28,41	26,14	28,45	374M	37.712
03/09/2020	-5,80%	-1,73	28,12	29,86	27,76	30,19	260M	29.793
02/09/2020	3,47%	1,00	29,85	29,24	28,74	29,90	191M	30.083
01/09/2020	-0,03%	-0,01	28,85	29,17	28,67	29,65	236M	36.050
31/08/2020	0,21%	0,06	28,86	28,80	28,27	28,90	111M	17.601
28/08/2020	2,09%	0,59	28,80	28,30	28,06	28,80	97M	16.071
27/08/2020	0,39%	0,11	28,21	28,04	27,59	28,32	131M	23.728
26/08/2020	0,93%	0,26	28,10	27,84	27,40	28,23	123M	20.848
25/08/2020	0,11%	0,03	27,84	27,94	27,66	28,14	79M	13.075
24/08/2020	-1,03%	-0,29	27,81	28,36	27,53	28,43	89M	17.795
21/08/2020	2,03%	0,56	28,10	27,54	27,42	28,54	183M	24.984
20/08/2020	-0,58%	-0,16	27,54	27,09	26,64	27,91	211M	34.248
19/08/2020	-1,07%	-0,30	27,70	28,16	27,39	28,34	102M	19.475
18/08/2020	3,70%	1,00	28,00	27,51	27,17	28,21	129M	23.754
17/08/2020	-2,77%	-0,77	27,00	27,85	26,60	28,40	205M	27.363
14/08/2020	-0,43%	-0,12	27,77	28,01	27,50	29,39	357M	37.884
13/08/2020	-0,39%	-0,11	27,89	28,18	27,52	28,55	164M	26.513
12/08/2020	1,78%	0,49	28,00	27,54	26,92	28,12	194M	30.510
11/08/2020	3,23%	0,86	27,51	27,00	26,31	27,76	195M	24.391
10/08/2020	-7,40%	-2,13	26,65	28,70	26,65	28,82	275M	28.298
07/08/2020	-	-	28,78	28,57	28,25	29,34	181M	24.795

Date,Open,High,Low,Close,Volume
24-Feb-21,33.59,33.70,32.96,33.13,183183410
23-Feb-21,33.49,33.78,33.14,33.52,210151490
22-Feb-21,34.13,34.69,33.31,33.49,228717740
19-Feb-21,34.07,34.79,33.58,34.73,200327282
18-Feb-21,33.87,34.31,33.63,33.90,169413717
17-Feb-21,34.00,34.43,33.51,34.08,162126620
12-Feb-21,33.87,34.94,33.69,34.64,253453218
11-Feb-21,31.79,34.21,31.19,33.85,379336695
10-Feb-21,30.85,31.69,30.80,31.41,221469300
09-Feb-21,30.22,30.95,30.21,30.83,144394957
08-Feb-21,29.56,30.53,29.35,30.45,143570384
05-Feb-21,29.82,29.95,29.29,29.56,62924890
04-Feb-21,29.60,30.15,29.28,29.72,116757888
03-Feb-21,30.36,30.46,29.42,29.58,115785975
02-Feb-21,29.70,30.66,29.53,30.28,271989670
01-Feb-21,28.97,28.97,28.01,28.36,102878198
29-Jan-21,29.16,29.33,28.10,28.40,115790981
28-Jan-21,28.78,29.46,28.38,29.46,140836180
27-Jan-21,30.11,30.28,28.67,28.74,163248282
26-Jan-21,30.19,30.95,29.95,30.11,157353424
22-Jan-21,29.35,30.44,28.93,30.07,150104075
21-Jan-21,29.89,30.48,29.58,29.75,124617954
20-Jan-21,29.64,30.15,29.38,29.87,119174995
19-Jan-21,29.00,30.05,28.69,29.52,226190700
18-Jan-21,28.20,28.90,28.19,28.80,68903267
15-Jan-21,27.95,28.53,27.79,28.05,86357053
14-Jan-21,28.69,28.88,27.96,28.18,73480196
13-Jan-21,28.77,28.78,28.26,28.60,94527547
12-Jan-21,28.11,28.73,27.81,28.67,153349975
11-Jan-21,27.86,28.50,27.53,27.95,207470172
08-Jan-21,26.44,28.00,26.10,28.00,232377350
07-Jan-21,26.35,26.58,25.85,26.25,87281127
06-Jan-21,27.67,27.69,26.17,26.33,147533398
05-Jan-21,27.62,27.77,27.13,27.63,121697446
04-Jan-21,28.91,28.98,27.61,27.76,151886277
30-Dec-20,28.10,28.99,27.97,28.72,155592416
29-Dec-20,28.27,28.35,27.56,28.06,106959925
28-Dec-20,27.97,28.27,27.65,28.13,68634200
23-Dec-20,27.74,28.38,27.69,27.81,84559148
22-Dec-20,27.90,28.33,27.52,27.66,152184806
21-Dec-20,27.69,28.36,27.12,28.10,120887719
18-Dec-20,28.40,28.71,28.02,28.22,220587486
17-Dec-20,26.96,28.32,26.86,28.32,248364663
16-Dec-20,26.10,27.07,26.00,26.88,182298555
15-Dec-20,25.93,26.40,25.59,26.10,188054048
14-Dec-20,25.50,25.92,25.12,25.74,168972089
11-Dec-20,26.09,26.09,24.99,25.33,166240713
10-Dec-20,25.80,26.08,25.19,26.08,141816811
09-Dec-20,26.26,26.46,25.45,25.73,102413785
08-Dec-20,25.89,26.37,25.59,26.37,138391067
07-Dec-20,26.10,26.26,25.44,25.84,122821193
04-Dec-20,25.47,26.23,25.15,26.11,175711958
03-Dec-20,25.68,25.83,24.95,25.32,263748463
02-Dec-20,25.65,25.98,25.12,25.69,207950911
01-Dec-20,27.08,27.25,25.57,25.76,254017019
30-Nov-20,27.69,27.99,26.75,26.75,1678194182
27-Nov-20,27.35,27.85,27.06,27.67,209519008
26-Nov-20,26.44,27.40,26.38,27.22,145255217
25-Nov-20,26.20,26.72,26.10,26.43,282563638
24-Nov-20,26.77,26.77,26.00,26.32,337800524
23-Nov-20,27.36,27.42,26.54,26.81,182116436
20-Nov-20,27.30,27.55,27.15,27.17,105507980
19-Nov-20,27.56,27.68,27.19,27.30,140865282
18-Nov-20,27.21,27.91,26.97,27.44,222241103
17-Nov-20,27.43,27.61,26.90,27.15,217535628
16-Nov-20,28.19,28.19,26.96,27.51,252610369
13-Nov-20,27.55,28.20,27.22,28.20,172905058
12-Nov-20,27.85,27.90,26.93,27.35,174411468
11-Nov-20,27.73,28.60,27.40,27.76,361050777
10-Nov-20,29.35,29.40,27.08,27.37,331901337
09-Nov-20,31.87,31.91,29.35,29.37,215982847
06-Nov-20,30.30,31.23,30.12,31.07,200386225
05-Nov-20,29.02,30.71,28.94,30.49,230191973
04-Nov-20,27.86,28.70,27.80,28.60,189917128
03-Nov-20,27.39,28.15,26.75,27.69,214988355
30-Oct-20,28.10,28.56,26.85,27.00,226436937
29-Oct-20,27.60,28.50,26.64,28.50,201374928
28-Oct-20,27.98,28.04,27.33,27.50,105536439
27-Oct-20,28.32,28.69,28.28,28.50,113215754
26-Oct-20,28.29,28.90,27.93,28.27,142015304
23-Oct-20,28.85,29.01,28.45,28.45,75291473
22-Oct-20,28.85,29.11,28.49,29.01,108726842
21-Oct-20,28.51,29.00,28.43,28.82,114193362
20-Oct-20,29.00,29.22,28.31,28.57,153460988
19-Oct-20,28.97,29.19,28.65,28.88,121876690
16-Oct-20,28.49,28.96,28.23,28.88,107530353
15-Oct-20,28.01,28.76,27.71,28.44,148065968
14-Oct-20,27.80,28.56,27.70,28.35,104819178
13-Oct-20,27.10,28.13,27.05,27.84,145106315
09-Oct-20,27.60,27.90,26.92,27.00,130353963
08-Oct-20,27.07,27.67,26.85,27.44,147827065
07-Oct-20,26.72,27.21,26.23,26.95,129041866
06-Oct-20,27.17,27.22,26.54,26.70,145293645
05-Oct-20,26.90,27.27,26.73,27.00,100677024
02-Oct-20,27.34,27.55,26.81,27.05,90642240
01-Oct-20,27.01,27.64,26.76,27.51,122877805
30-Sep-20,27.37,27.45,26.46,27.10,169875776
29-Sep-20,27.10,27.80,26.86,27.24,96842831
28-Sep-20,28.40,28.66,27.22,27.33,114015248
25-Sep-20,27.62,28.32,27.30,28.31,99177205
24-Sep-20,27.05,28.08,27.01,27.98,134054336
23-Sep-20,28.07,28.23,26.86,27.11,154406709
22-Sep-20,27.87,28.54,27.53,28.40,126844547
21-Sep-20,27.65,28.15,27.11,28.06,116776836
18-Sep-20,28.27,28.87,27.79,28.30,103528761
17-Sep-20,28.65,29.08,27.98,28.37,103386916
16-Sep-20,29.15,29.30,28.64,29.15,95982028
15-Sep-20,28.96,29.59,28.71,29.00,100575959
14-Sep-20,27.80,29.15,27.78,28.85,104355705
11-Sep-20,28.05,28.42,27.52,27.65,117135284
10-Sep-20,28.89,29.08,28.07,28.24,105012557
09-Sep-20,28.00,28.90,27.58,28.88,155980544
08-Sep-20,27.04,28.26,26.92,27.70,204654491
04-Sep-20,28.41,28.45,26.14,27.61,373548155
03-Sep-20,29.86,30.19,27.76,28.12,259792492
02-Sep-20,29.24,29.90,28.74,29.85,190925003
01-Sep-20,29.17,29.65,28.67,28.85,236220812
31-Aug-20,28.80,28.90,28.27,28.86,111278768
28-Aug-20,28.30,28.80,28.06,28.80,97326630
27-Aug-20,28.04,28.32,27.59,28.21,130945028
26-Aug-20,27.84,28.23,27.40,28.10,123436585
25-Aug-20,27.94,28.14,27.66,27.84,78909160
24-Aug-20,28.36,28.43,27.53,27.81,89226438
21-Aug-20,27.54,28.54,27.42,28.10,182867124
20-Aug-20,27.09,27.91,26.64,27.54,210877955
19-Aug-20,28.16,28.34,27.39,27.70,102196799
18-Aug-20,27.51,28.21,27.17,28.00,129060491
17-Aug-20,27.85,28.40,26.60,27.00,204864893
14-Aug-20,28.01,29.39,27.50,27.77,356699579
13-Aug-20,28.18,28.55,27.52,27.89,163612550
12-Aug-20,27.54,28.12,26.92,28.00,194433904
11-Aug-20,27.00,27.76,26.31,27.51,194977766
10-Aug-20,28.70,28.82,26.65,26.65,275474802
07-Aug-20,28.57,29.34,28.25,28.78,181215521

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TOTS3

cotações, gráficos e mais...