Cotação atual, histórico e gráfico do papel: TOTS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -1,48% | -0,71 | 47,40 | 48,11 | 47,24 | 48,11 | 67M | 5.599 |
| 17/07/2019 | 0,48% | 0,23 | 48,11 | 48,30 | 47,32 | 48,30 | 48M | 5.620 |
| 16/07/2019 | 0,34% | 0,16 | 47,88 | 47,72 | 47,40 | 48,12 | 93M | 4.141 |
| 15/07/2019 | -1,14% | -0,55 | 47,72 | 48,27 | 47,04 | 48,27 | 66M | 5.730 |
| 12/07/2019 | -2,62% | -1,30 | 48,27 | 49,38 | 47,50 | 49,57 | 81M | 6.682 |
| 11/07/2019 | 1,16% | 0,57 | 49,57 | 49,05 | 48,24 | 49,57 | 76M | 6.375 |
| 10/07/2019 | 0,62% | 0,30 | 49,00 | 49,00 | 47,89 | 49,00 | 134M | 10.106 |
| 08/07/2019 | -0,69% | -0,34 | 48,70 | 49,00 | 47,63 | 49,00 | 63M | 9.383 |
| 05/07/2019 | 5,01% | 2,34 | 49,04 | 46,90 | 46,08 | 49,04 | 93M | 8.251 |
| 04/07/2019 | 2,08% | 0,95 | 46,70 | 45,75 | 45,51 | 46,70 | 95M | 4.571 |
| 03/07/2019 | 1,22% | 0,55 | 45,75 | 45,31 | 44,73 | 45,84 | 78M | 8.988 |
| 02/07/2019 | 3,43% | 1,50 | 45,20 | 43,71 | 43,71 | 45,24 | 94M | 8.673 |
| 01/07/2019 | -0,61% | -0,27 | 43,70 | 43,97 | 43,51 | 44,06 | 39M | 3.698 |
| 28/06/2019 | 0,85% | 0,37 | 43,97 | 43,83 | 43,30 | 44,17 | 75M | 5.676 |
| 27/06/2019 | 0,48% | 0,21 | 43,60 | 43,19 | 42,61 | 43,68 | 80M | 4.375 |
| 26/06/2019 | 1,66% | 0,71 | 43,39 | 42,99 | 41,90 | 43,39 | 48M | 5.199 |
| 25/06/2019 | -2,09% | -0,91 | 42,68 | 43,30 | 42,61 | 43,30 | 53M | 6.007 |
| 24/06/2019 | 0,23% | 0,10 | 43,59 | 43,75 | 42,75 | 43,87 | 53M | 5.527 |
| 21/06/2019 | -3,33% | -1,50 | 43,49 | 44,80 | 43,48 | 44,80 | 129M | 6.599 |
| 19/06/2019 | 0,54% | 0,24 | 44,99 | 44,75 | 44,16 | 45,17 | 56M | 6.545 |
| 18/06/2019 | -0,53% | -0,24 | 44,75 | 45,69 | 44,21 | 45,82 | 55M | 5.525 |
| 17/06/2019 | -0,64% | -0,29 | 44,99 | 45,00 | 44,56 | 45,46 | 67M | 8.661 |
| 14/06/2019 | 2,61% | 1,15 | 45,28 | 44,24 | 43,52 | 45,28 | 66M | 6.768 |
| 13/06/2019 | 2,51% | 1,08 | 44,13 | 43,20 | 42,78 | 44,13 | 60M | 4.419 |
| 12/06/2019 | 0,23% | 0,10 | 43,05 | 42,93 | 42,01 | 43,19 | 40M | 4.130 |
| 11/06/2019 | 1,20% | 0,51 | 42,95 | 42,65 | 42,14 | 43,00 | 58M | 4.514 |
| 10/06/2019 | 3,39% | 1,39 | 42,44 | 41,34 | 40,95 | 42,57 | 49M | 5.134 |
| 07/06/2019 | 2,14% | 0,86 | 41,05 | 40,29 | 40,20 | 41,05 | 41M | 4.751 |
| 06/06/2019 | -1,40% | -0,57 | 40,19 | 40,99 | 39,82 | 40,99 | 51M | 7.415 |
| 05/06/2019 | 2,10% | 0,84 | 40,76 | 40,10 | 40,00 | 41,49 | 59M | 6.293 |
| 04/06/2019 | 2,04% | 0,80 | 39,92 | 39,30 | 38,57 | 39,92 | 46M | 4.809 |
| 03/06/2019 | -0,96% | -0,38 | 39,12 | 39,51 | 38,23 | 39,74 | 53M | 6.249 |
| 31/05/2019 | 0,00% | 0,00 | 39,50 | 39,61 | 39,10 | 39,90 | 39M | 5.352 |
| 30/05/2019 | -1,96% | -0,79 | 39,50 | 40,50 | 39,43 | 40,50 | 52M | 4.605 |
| 29/05/2019 | 0,55% | 0,22 | 40,29 | 40,00 | 39,65 | 40,47 | 27M | 4.485 |
| 28/05/2019 | 0,17% | 0,07 | 40,07 | 39,98 | 39,60 | 40,48 | 72M | 3.426 |
| 27/05/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 39,40 | 40,18 | 20M | 2.079 |
| 24/05/2019 | 0,40% | 0,16 | 40,00 | 39,99 | 39,57 | 40,68 | 28M | 4.525 |
| 23/05/2019 | -3,54% | -1,46 | 39,84 | 41,00 | 39,25 | 41,01 | 111M | 5.085 |
| 22/05/2019 | 0,68% | 0,28 | 41,30 | 41,00 | 40,75 | 41,70 | 22M | 3.537 |
| 21/05/2019 | 6,13% | 2,37 | 41,02 | 39,07 | 39,07 | 41,16 | 36M | 4.236 |
| 20/05/2019 | 0,39% | 0,15 | 38,65 | 38,04 | 38,04 | 39,03 | 13M | 2.463 |
| 17/05/2019 | -1,28% | -0,50 | 38,50 | 39,15 | 37,79 | 39,51 | 18M | 2.811 |
| 16/05/2019 | -2,18% | -0,87 | 39,00 | 39,85 | 38,65 | 39,85 | 22M | 2.037 |
| 15/05/2019 | -0,35% | -0,14 | 39,87 | 39,41 | 39,08 | 39,90 | 13M | 1.886 |
| 14/05/2019 | -3,31% | -1,37 | 40,01 | 41,38 | 39,72 | 41,38 | 33M | 4.454 |
| 13/05/2019 | 0,32% | 0,13 | 41,38 | 41,23 | 40,47 | 41,79 | 25M | 4.117 |
| 10/05/2019 | 2,61% | 1,05 | 41,25 | 40,65 | 40,65 | 41,82 | 44M | 4.438 |
| 09/05/2019 | 1,77% | 0,70 | 40,20 | 39,95 | 39,69 | 41,70 | 67M | 6.502 |
| 08/05/2019 | -3,42% | -1,40 | 39,50 | 41,00 | 39,24 | 41,85 | 77M | 10.663 |
| 07/05/2019 | -2,85% | -1,20 | 40,90 | 42,12 | 40,90 | 42,54 | 45M | 3.670 |
| 06/05/2019 | -0,92% | -0,39 | 42,10 | 41,89 | 41,43 | 42,77 | 31M | 3.572 |
| 03/05/2019 | -3,52% | -1,55 | 42,49 | 43,68 | 42,01 | 43,68 | 45M | 5.458 |
| 02/05/2019 | -1,14% | -0,51 | 44,04 | 44,69 | 43,62 | 44,69 | 30M | 4.372 |
| 30/04/2019 | 1,02% | 0,45 | 44,55 | 44,44 | 43,52 | 45,19 | 50M | 5.651 |
| 29/04/2019 | 1,15% | 0,50 | 44,10 | 43,96 | 43,22 | 44,46 | 20M | 2.353 |
| 26/04/2019 | 0,76% | 0,33 | 43,60 | 43,00 | 42,70 | 43,80 | 24M | 2.679 |
| 25/04/2019 | 0,16% | 0,07 | 43,27 | 43,35 | 42,64 | 43,91 | 45M | 4.936 |
| 24/04/2019 | 0,96% | 0,41 | 43,20 | 42,70 | 42,47 | 44,03 | 57M | 5.093 |
| 23/04/2019 | 2,86% | 1,19 | 42,79 | 41,61 | 41,43 | 43,41 | 58M | 6.337 |
| 22/04/2019 | 2,21% | 0,90 | 41,60 | 40,75 | 40,75 | 41,84 | 30M | 4.404 |
| 18/04/2019 | -3,96% | -1,68 | 40,70 | 42,68 | 38,91 | 42,68 | 119M | 14.431 |
| 17/04/2019 | 0,62% | 0,26 | 42,38 | 42,30 | 41,91 | 42,85 | 44M | 4.979 |
| 16/04/2019 | -0,33% | -0,14 | 42,12 | 42,01 | 41,60 | 42,67 | 61M | 4.883 |
| 15/04/2019 | -0,09% | -0,04 | 42,26 | 42,30 | 41,75 | 42,56 | 32M | 4.733 |
| 12/04/2019 | 0,36% | 0,15 | 42,30 | 41,99 | 41,57 | 42,78 | 35M | 4.769 |
| 11/04/2019 | 0,64% | 0,27 | 42,15 | 42,09 | 41,56 | 43,15 | 44M | 5.377 |
| 10/04/2019 | 0,38% | 0,16 | 41,88 | 41,83 | 41,83 | 42,66 | 72M | 7.451 |
| 09/04/2019 | -0,33% | -0,14 | 41,72 | 41,70 | 41,44 | 42,16 | 59M | 7.193 |
| 08/04/2019 | 0,62% | 0,26 | 41,86 | 41,60 | 41,43 | 42,17 | 74M | 6.383 |
| 05/04/2019 | -1,49% | -0,63 | 41,60 | 42,19 | 41,27 | 42,24 | 51M | 7.040 |
| 04/04/2019 | 5,02% | 2,02 | 42,23 | 40,31 | 40,04 | 42,65 | 83M | 9.926 |
| 03/04/2019 | 3,10% | 1,21 | 40,21 | 39,15 | 39,15 | 40,42 | 49M | 5.181 |
| 02/04/2019 | -0,64% | -0,25 | 39,00 | 39,25 | 38,89 | 39,49 | 63M | 3.513 |
| 01/04/2019 | -0,38% | -0,15 | 39,25 | 39,75 | 38,90 | 39,90 | 33M | 3.456 |
| 29/03/2019 | 0,00% | 0,00 | 39,40 | 39,56 | 38,77 | 39,99 | 58M | 7.518 |
| 28/03/2019 | 2,55% | 0,98 | 39,40 | 38,12 | 37,79 | 39,50 | 27M | 4.845 |
| 27/03/2019 | -1,51% | -0,59 | 38,42 | 39,01 | 37,50 | 39,86 | 72M | 7.099 |
| 26/03/2019 | 2,66% | 1,01 | 39,01 | 38,06 | 37,40 | 39,01 | 66M | 6.540 |
| 25/03/2019 | -0,13% | -0,05 | 38,00 | 38,00 | 37,40 | 38,05 | 32M | 4.419 |
| 22/03/2019 | 3,40% | 1,25 | 38,05 | 37,00 | 36,61 | 38,35 | 63M | 9.169 |
| 21/03/2019 | -0,27% | -0,10 | 36,80 | 37,17 | 36,22 | 37,30 | 34M | 5.694 |
| 20/03/2019 | 0,27% | 0,10 | 36,90 | 37,09 | 36,21 | 37,76 | 43M | 6.263 |
| 19/03/2019 | -2,36% | -0,89 | 36,80 | 37,72 | 36,80 | 39,11 | 349M | 5.011 |
| 18/03/2019 | 1,56% | 0,58 | 37,69 | 36,55 | 36,55 | 37,97 | 28M | 3.335 |
| 15/03/2019 | -1,96% | -0,74 | 37,11 | 37,95 | 37,11 | 38,17 | 38M | 4.930 |
| 14/03/2019 | 2,30% | 0,85 | 37,85 | 37,00 | 36,84 | 38,35 | 32M | 4.860 |
| 13/03/2019 | 2,21% | 0,80 | 37,00 | 36,44 | 36,44 | 37,60 | 41M | 5.772 |
| 12/03/2019 | -0,49% | -0,18 | 36,20 | 36,66 | 36,20 | 37,14 | 28M | 4.555 |
| 11/03/2019 | -0,52% | -0,19 | 36,38 | 36,98 | 36,23 | 37,86 | 50M | 5.544 |
| 08/03/2019 | -0,84% | -0,31 | 36,57 | 36,99 | 36,13 | 37,31 | 41M | 5.414 |
| 07/03/2019 | -2,69% | -1,02 | 36,88 | 37,64 | 36,88 | 37,68 | 32M | 5.598 |
| 06/03/2019 | 2,79% | 1,03 | 37,90 | 36,60 | 36,23 | 37,90 | 31M | 3.466 |
| 01/03/2019 | 1,15% | 0,42 | 36,87 | 36,55 | 36,33 | 37,59 | 89M | 4.816 |
| 28/02/2019 | 1,90% | 0,68 | 36,45 | 35,87 | 35,77 | 36,45 | 46M | 4.139 |
| 27/02/2019 | 1,94% | 0,68 | 35,77 | 35,00 | 34,94 | 36,70 | 30M | 3.881 |
| 26/02/2019 | 2,01% | 0,69 | 35,09 | 34,40 | 34,40 | 35,37 | 40M | 2.851 |
| 25/02/2019 | 1,45% | 0,49 | 34,40 | 33,66 | 33,66 | 34,84 | 18M | 1.889 |
| 22/02/2019 | 1,22% | 0,41 | 33,91 | 33,87 | 33,37 | 34,42 | 7M | 1.390 |
| 21/02/2019 | -2,50% | -0,86 | 33,50 | 34,04 | 33,23 | 34,67 | 21M | 3.487 |
| 20/02/2019 | 2,41% | 0,81 | 34,36 | 33,95 | 33,19 | 34,51 | 30M | 5.283 |
Date,Open,High,Low,Close,Volume
18-Jul-19,48.11,48.11,47.24,47.40,66520481
17-Jul-19,48.30,48.30,47.32,48.11,47515174
16-Jul-19,47.72,48.12,47.40,47.88,92864644
15-Jul-19,48.27,48.27,47.04,47.72,65602731
12-Jul-19,49.38,49.57,47.50,48.27,81098783
11-Jul-19,49.05,49.57,48.24,49.57,76007697
10-Jul-19,49.00,49.00,47.89,49.00,133771189
08-Jul-19,49.00,49.00,47.63,48.70,63420600
05-Jul-19,46.90,49.04,46.08,49.04,93088699
04-Jul-19,45.75,46.70,45.51,46.70,95243926
03-Jul-19,45.31,45.84,44.73,45.75,78484951
02-Jul-19,43.71,45.24,43.71,45.20,93754593
01-Jul-19,43.97,44.06,43.51,43.70,38673727
28-Jun-19,43.83,44.17,43.30,43.97,74792585
27-Jun-19,43.19,43.68,42.61,43.60,79967245
26-Jun-19,42.99,43.39,41.90,43.39,48265482
25-Jun-19,43.30,43.30,42.61,42.68,53202769
24-Jun-19,43.75,43.87,42.75,43.59,52503821
21-Jun-19,44.80,44.80,43.48,43.49,129038252
19-Jun-19,44.75,45.17,44.16,44.99,56457338
18-Jun-19,45.69,45.82,44.21,44.75,54579454
17-Jun-19,45.00,45.46,44.56,44.99,66652644
14-Jun-19,44.24,45.28,43.52,45.28,65767265
13-Jun-19,43.20,44.13,42.78,44.13,60237685
12-Jun-19,42.93,43.19,42.01,43.05,40451377
11-Jun-19,42.65,43.00,42.14,42.95,58161948
10-Jun-19,41.34,42.57,40.95,42.44,49114109
07-Jun-19,40.29,41.05,40.20,41.05,40820400
06-Jun-19,40.99,40.99,39.82,40.19,51156398
05-Jun-19,40.10,41.49,40.00,40.76,58881167
04-Jun-19,39.30,39.92,38.57,39.92,46411713
03-Jun-19,39.51,39.74,38.23,39.12,52923016
31-May-19,39.61,39.90,39.10,39.50,39213107
30-May-19,40.50,40.50,39.43,39.50,51747362
29-May-19,40.00,40.47,39.65,40.29,26947099
28-May-19,39.98,40.48,39.60,40.07,72176864
27-May-19,40.00,40.18,39.40,40.00,20203036
24-May-19,39.99,40.68,39.57,40.00,28244003
23-May-19,41.00,41.01,39.25,39.84,111407400
22-May-19,41.00,41.70,40.75,41.30,22429833
21-May-19,39.07,41.16,39.07,41.02,35629811
20-May-19,38.04,39.03,38.04,38.65,12577827
17-May-19,39.15,39.51,37.79,38.50,18170011
16-May-19,39.85,39.85,38.65,39.00,21828401
15-May-19,39.41,39.90,39.08,39.87,12733842
14-May-19,41.38,41.38,39.72,40.01,32518605
13-May-19,41.23,41.79,40.47,41.38,25498041
10-May-19,40.65,41.82,40.65,41.25,43605938
09-May-19,39.95,41.70,39.69,40.20,66849481
08-May-19,41.00,41.85,39.24,39.50,77292245
07-May-19,42.12,42.54,40.90,40.90,45327078
06-May-19,41.89,42.77,41.43,42.10,31497291
03-May-19,43.68,43.68,42.01,42.49,45199047
02-May-19,44.69,44.69,43.62,44.04,30196698
30-Apr-19,44.44,45.19,43.52,44.55,49963042
29-Apr-19,43.96,44.46,43.22,44.10,19925302
26-Apr-19,43.00,43.80,42.70,43.60,24363170
25-Apr-19,43.35,43.91,42.64,43.27,45466792
24-Apr-19,42.70,44.03,42.47,43.20,56884489
23-Apr-19,41.61,43.41,41.43,42.79,57869346
22-Apr-19,40.75,41.84,40.75,41.60,29923271
18-Apr-19,42.68,42.68,38.91,40.70,119080972
17-Apr-19,42.30,42.85,41.91,42.38,44095586
16-Apr-19,42.01,42.67,41.60,42.12,61269456
15-Apr-19,42.30,42.56,41.75,42.26,32367759
12-Apr-19,41.99,42.78,41.57,42.30,35438015
11-Apr-19,42.09,43.15,41.56,42.15,43875781
10-Apr-19,41.83,42.66,41.83,41.88,71723250
09-Apr-19,41.70,42.16,41.44,41.72,58724776
08-Apr-19,41.60,42.17,41.43,41.86,74356521
05-Apr-19,42.19,42.24,41.27,41.60,50916970
04-Apr-19,40.31,42.65,40.04,42.23,83034391
03-Apr-19,39.15,40.42,39.15,40.21,48527201
02-Apr-19,39.25,39.49,38.89,39.00,62901730
01-Apr-19,39.75,39.90,38.90,39.25,33326584
29-Mar-19,39.56,39.99,38.77,39.40,58136940
28-Mar-19,38.12,39.50,37.79,39.40,26525594
27-Mar-19,39.01,39.86,37.50,38.42,71906847
26-Mar-19,38.06,39.01,37.40,39.01,65582433
25-Mar-19,38.00,38.05,37.40,38.00,32167989
22-Mar-19,37.00,38.35,36.61,38.05,63083601
21-Mar-19,37.17,37.30,36.22,36.80,33800503
20-Mar-19,37.09,37.76,36.21,36.90,42742325
19-Mar-19,37.72,39.11,36.80,36.80,349378915
18-Mar-19,36.55,37.97,36.55,37.69,28173535
15-Mar-19,37.95,38.17,37.11,37.11,38421694
14-Mar-19,37.00,38.35,36.84,37.85,32151132
13-Mar-19,36.44,37.60,36.44,37.00,41198515
12-Mar-19,36.66,37.14,36.20,36.20,28427452
11-Mar-19,36.98,37.86,36.23,36.38,49794277
08-Mar-19,36.99,37.31,36.13,36.57,40654718
07-Mar-19,37.64,37.68,36.88,36.88,31554107
06-Mar-19,36.60,37.90,36.23,37.90,31090201
01-Mar-19,36.55,37.59,36.33,36.87,88739028
28-Feb-19,35.87,36.45,35.77,36.45,45732588
27-Feb-19,35.00,36.70,34.94,35.77,29689721
26-Feb-19,34.40,35.37,34.40,35.09,39766644
25-Feb-19,33.66,34.84,33.66,34.40,17699068
22-Feb-19,33.87,34.42,33.37,33.91,6807777
21-Feb-19,34.04,34.67,33.23,33.50,20859863
20-Feb-19,33.95,34.51,33.19,34.36,30364318
19-Feb-19,34.10,34.10,33.24,33.55,30364318
18-Feb-19,33.33,34.33,32.48,33.90,30364318
15-Feb-19,32.21,33.53,32.09,33.34,30364318
14-Feb-19,32.12,33.50,31.74,32.58,30364318
13-Feb-19,31.80,32.02,31.29,31.80,30364318
12-Feb-19,32.31,32.66,31.49,31.49,30364318
11-Feb-19,32.30,33.02,32.13,32.38,30364318
08-Feb-19,32.71,33.24,32.14,32.30,30364318
07-Feb-19,33.54,34.40,32.40,32.72,30364318
06-Feb-19,34.44,34.69,33.72,33.72,30364318
05-Feb-19,33.21,34.91,33.15,34.43,30364318
04-Feb-19,33.28,33.60,32.68,33.40,30364318
01-Feb-19,33.47,33.48,32.67,33.15,30364318
31-Jan-19,32.87,33.48,32.86,33.26,30364318
30-Jan-19,32.68,33.14,32.68,32.87,30364318
29-Jan-19,32.73,32.99,32.01,32.78,30364318
28-Jan-19,33.60,33.91,32.33,32.40,30364318
24-Jan-19,34.15,34.15,33.45,33.60,30364318
23-Jan-19,33.85,34.20,33.69,34.04,30364318
22-Jan-19,33.30,34.10,33.00,33.85,30364318
21-Jan-19,33.98,34.01,32.81,33.30,30364318
18-Jan-19,32.88,34.26,32.40,33.99,30364318
17-Jan-19,31.85,32.95,31.50,32.50,30364318
16-Jan-19,31.93,32.31,31.70,31.70,30364318
15-Jan-19,31.07,32.70,31.07,32.02,30364318
14-Jan-19,29.91,31.92,29.91,31.07,30364318
11-Jan-19,29.56,30.49,29.56,30.19,30364318
10-Jan-19,29.10,30.20,29.10,29.90,30364318
09-Jan-19,28.56,30.28,28.24,29.36,30364318
08-Jan-19,29.31,29.63,28.27,28.27,30364318
07-Jan-19,30.47,30.50,28.80,29.47,30364318
04-Jan-19,29.33,30.50,28.61,30.12,30364318
03-Jan-19,29.03,29.33,28.53,29.31,30364318
*exoneração de responsabilidade