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
18/10/2021	1,45%	0,51	35,80	35,08	34,52	35,93	78M	14.498
15/10/2021	-2,57%	-0,93	35,29	36,36	35,29	36,42	70M	10.662
14/10/2021	1,34%	0,48	36,22	35,73	35,04	36,51	93M	15.015
13/10/2021	4,87%	1,66	35,74	34,48	34,28	36,07	117M	18.651
11/10/2021	-1,67%	-0,58	34,08	34,64	33,86	34,91	137M	18.769
08/10/2021	3,87%	1,29	34,66	33,57	33,45	35,48	141M	23.467
07/10/2021	0,06%	0,02	33,37	33,18	32,86	33,67	85M	15.304
06/10/2021	-1,33%	-0,45	33,35	33,50	32,77	33,58	130M	20.640
05/10/2021	-3,07%	-1,07	33,80	35,01	33,65	35,14	160M	18.773
04/10/2021	-5,17%	-1,90	34,87	36,44	33,92	36,44	195M	22.266
01/10/2021	1,86%	0,67	36,77	35,97	35,70	36,77	113M	17.155

30/09/2021	1,75%	0,62	36,10	35,11	35,00	36,23	180M	19.054
29/09/2021	-0,34%	-0,12	35,48	35,80	34,60	35,81	224M	24.237
28/09/2021	-3,44%	-1,27	35,60	36,20	35,11	36,32	181M	26.095
27/09/2021	-2,97%	-1,13	36,87	37,80	36,08	37,80	186M	24.993
24/09/2021	-2,89%	-1,13	38,00	38,86	37,84	39,03	244M	20.672
23/09/2021	0,13%	0,05	39,13	39,21	38,44	39,23	188M	22.715
22/09/2021	5,34%	1,98	39,08	37,50	36,83	39,66	251M	26.630
21/09/2021	0,54%	0,20	37,10	36,60	36,60	37,39	119M	20.154
20/09/2021	-2,54%	-0,96	36,90	37,41	36,20	37,66	103M	15.368
17/09/2021	-2,42%	-0,94	37,86	39,04	37,63	39,04	157M	13.369
16/09/2021	-0,51%	-0,20	38,80	38,80	38,43	39,24	74M	9.555
15/09/2021	1,17%	0,45	39,00	38,78	38,10	39,37	119M	11.955
14/09/2021	1,45%	0,55	38,55	38,07	37,89	38,77	112M	16.586
13/09/2021	-0,52%	-0,20	38,00	37,90	37,60	38,79	133M	15.350
10/09/2021	0,74%	0,28	38,20	38,12	38,12	39,05	151M	21.445
09/09/2021	1,39%	0,52	37,92	37,40	36,81	38,53	150M	20.768
08/09/2021	-4,10%	-1,60	37,40	38,97	36,91	38,97	232M	30.359
06/09/2021	-0,43%	-0,17	39,00	39,14	38,76	39,70	58M	8.245
03/09/2021	-0,33%	-0,13	39,17	39,38	38,57	39,51	205M	18.717
02/09/2021	-3,20%	-1,30	39,30	40,53	38,85	40,53	152M	19.234
01/09/2021	2,53%	1,00	40,60	39,97	39,57	41,24	260M	24.642
31/08/2021	-0,75%	-0,30	39,60	40,00	38,75	40,04	211M	19.211
30/08/2021	1,06%	0,42	39,90	39,36	39,29	40,19	97M	12.617
27/08/2021	1,36%	0,53	39,48	38,95	38,47	39,78	110M	13.148
26/08/2021	-0,33%	-0,13	38,95	39,00	38,81	40,39	186M	19.888
25/08/2021	4,16%	1,56	39,08	37,50	37,26	39,16	165M	19.446
24/08/2021	1,54%	0,57	37,52	37,17	36,82	37,77	126M	15.972
23/08/2021	-1,20%	-0,45	36,95	37,44	36,69	37,49	109M	17.806
20/08/2021	2,19%	0,80	37,40	36,15	35,95	37,58	121M	15.646
19/08/2021	5,78%	2,00	36,60	34,42	34,18	37,18	192M	21.775
18/08/2021	-0,06%	-0,02	34,60	34,54	34,05	35,15	170M	26.964
17/08/2021	-0,29%	-0,10	34,62	34,49	33,84	34,77	149M	22.839
16/08/2021	-3,42%	-1,23	34,72	35,86	34,48	35,95	118M	16.103
13/08/2021	1,13%	0,40	35,95	35,65	35,05	36,06	127M	15.338
12/08/2021	-1,25%	-0,45	35,55	35,81	35,55	36,07	142M	17.495
11/08/2021	-2,12%	-0,78	36,00	36,45	35,97	36,80	132M	14.063
10/08/2021	-1,45%	-0,54	36,78	37,21	36,45	37,42	120M	14.504
09/08/2021	0,16%	0,06	37,32	37,29	36,93	37,74	105M	13.258
06/08/2021	-0,72%	-0,27	37,26	37,53	36,71	37,57	134M	14.899
05/08/2021	1,60%	0,59	37,53	37,07	36,92	38,04	292M	27.146
04/08/2021	1,21%	0,44	36,94	36,46	35,77	36,98	171M	21.092
03/08/2021	-1,27%	-0,47	36,50	36,49	35,32	36,61	150M	19.013
02/08/2021	4,55%	1,61	36,97	35,55	35,55	37,43	189M	18.899
30/07/2021	-0,37%	-0,13	35,36	34,85	34,78	35,70	109M	15.262
29/07/2021	-2,50%	-0,91	35,49	36,15	35,32	36,29	160M	19.059
28/07/2021	-1,27%	-0,47	36,40	37,23	36,05	37,42	190M	18.700
27/07/2021	-2,67%	-1,01	36,87	37,86	36,10	37,96	193M	15.314
26/07/2021	0,91%	0,34	37,88	37,64	37,01	37,88	84M	8.783
23/07/2021	-1,47%	-0,56	37,54	38,19	37,40	38,26	64M	9.148
22/07/2021	2,31%	0,86	38,10	37,15	37,15	38,23	147M	13.889
21/07/2021	-0,61%	-0,23	37,24	37,47	36,35	37,82	104M	11.694
20/07/2021	0,13%	0,05	37,47	37,51	37,13	37,85	115M	12.387
19/07/2021	-1,21%	-0,46	37,42	37,56	37,08	37,85	123M	15.435
16/07/2021	-1,56%	-0,60	37,88	38,47	37,66	38,85	111M	14.774
15/07/2021	1,58%	0,60	38,48	37,88	37,81	38,79	107M	12.907
14/07/2021	-0,55%	-0,21	37,88	38,52	37,49	38,88	91M	12.239
13/07/2021	0,93%	0,35	38,09	38,10	37,40	38,46	157M	17.450
12/07/2021	0,99%	0,37	37,74	37,26	36,96	37,79	85M	11.226
08/07/2021	-2,43%	-0,93	37,37	37,70	36,95	37,74	109M	15.230
07/07/2021	3,26%	1,21	38,30	37,35	37,08	38,66	153M	17.046
06/07/2021	-0,38%	-0,14	37,09	37,23	36,68	37,32	84M	11.410
05/07/2021	-1,74%	-0,66	37,23	37,89	37,03	37,89	76M	8.550
02/07/2021	3,92%	1,43	37,89	36,54	36,48	37,94	116M	12.202
01/07/2021	-3,16%	-1,19	36,46	37,46	35,85	37,66	235M	21.323
30/06/2021	0,67%	0,25	37,65	37,21	36,85	37,87	193M	20.761
29/06/2021	-0,56%	-0,21	37,40	37,77	36,95	38,02	139M	15.549
28/06/2021	2,03%	0,75	37,61	36,97	36,97	38,32	239M	22.216
25/06/2021	-1,81%	-0,68	36,86	37,54	36,35	37,86	161M	19.233
24/06/2021	-0,90%	-0,34	37,54	38,00	37,15	38,27	117M	14.357
23/06/2021	0,61%	0,23	37,88	37,77	37,54	38,17	115M	13.219
22/06/2021	2,42%	0,89	37,65	37,03	36,56	37,75	134M	20.478
21/06/2021	1,52%	0,55	36,76	36,32	36,25	36,84	100M	12.762
18/06/2021	0,14%	0,05	36,21	36,34	36,07	36,95	229M	17.865
17/06/2021	1,80%	0,64	36,16	35,40	35,33	36,28	133M	18.185
16/06/2021	-0,87%	-0,31	35,52	35,90	34,93	36,96	232M	27.900
15/06/2021	-0,56%	-0,20	35,83	36,14	35,37	36,18	98M	10.092
14/06/2021	2,36%	0,83	36,03	35,45	35,28	36,25	73M	12.078
11/06/2021	-1,68%	-0,60	35,20	35,80	34,84	35,80	62M	11.708
10/06/2021	1,68%	0,59	35,80	35,33	35,17	36,00	71M	10.708
09/06/2021	-1,76%	-0,63	35,21	35,83	35,04	35,89	87M	14.286
08/06/2021	-0,86%	-0,31	35,84	36,15	35,55	36,18	143M	21.366
07/06/2021	3,61%	1,26	36,15	34,86	34,66	36,25	142M	17.562
04/06/2021	1,22%	0,42	34,89	34,33	34,17	35,38	156M	18.998
02/06/2021	1,26%	0,43	34,47	34,14	34,13	34,82	108M	13.822
01/06/2021	-1,25%	-0,43	34,04	34,80	33,99	35,00	152M	23.547
31/05/2021	2,74%	0,92	34,47	33,63	33,63	34,64	95M	12.649
28/05/2021	-0,15%	-0,05	33,55	33,30	33,18	33,95	59M	9.336
27/05/2021	2,00%	0,66	33,60	33,07	32,61	33,60	116M	13.470
26/05/2021	-0,54%	-0,18	32,94	33,44	32,32	33,69	94M	15.506
25/05/2021	1,75%	0,57	33,12	32,58	32,50	33,69	95M	15.814
24/05/2021	5,41%	1,67	32,55	30,86	30,86	32,82	111M	14.902
21/05/2021	-2,77%	-0,88	30,88	31,86	30,75	31,97	96M	9.893
20/05/2021	3,86%	1,18	31,76	30,68	30,53	31,85	129M	12.969
19/05/2021	-1,86%	-0,58	30,58	30,77	30,24	31,05	92M	17.278
18/05/2021	2,60%	0,79	31,16	30,32	30,32	31,53	113M	20.355
17/05/2021	-2,06%	-0,64	30,37	30,97	30,33	31,06	71M	13.116
14/05/2021	0,91%	0,28	31,01	31,05	30,76	31,17	56M	10.153
13/05/2021	0,99%	0,30	30,73	30,63	30,24	31,10	77M	13.525
12/05/2021	-4,31%	-1,37	30,43	31,33	30,15	31,33	208M	27.439
11/05/2021	-3,69%	-1,22	31,80	31,63	30,94	32,10	244M	33.222
10/05/2021	-2,83%	-0,96	33,02	33,70	32,22	33,78	162M	19.219
07/05/2021	2,78%	0,92	33,98	33,25	33,20	34,45	230M	29.495
06/05/2021	1,50%	0,49	33,06	32,88	32,44	34,45	223M	30.879
05/05/2021	0,59%	0,19	32,57	32,69	31,93	32,97	178M	30.769
04/05/2021	-0,22%	-0,07	32,38	32,50	32,28	33,15	254M	35.361
03/05/2021	4,34%	1,35	32,45	30,98	30,83	32,68	266M	41.058
30/04/2021	-0,32%	-0,10	31,10	30,98	30,79	31,50	134M	19.837
29/04/2021	0,81%	0,25	31,20	30,97	30,75	31,52	120M	20.976
28/04/2021	0,91%	0,28	30,95	30,87	30,35	31,09	98M	17.980
27/04/2021	-1,73%	-0,54	30,67	31,28	30,56	31,56	88M	16.123
26/04/2021	-0,64%	-0,20	31,21	31,70	31,00	31,81	100M	13.055
23/04/2021	1,75%	0,54	31,41	31,00	30,81	31,74	89M	17.758
22/04/2021	-0,71%	-0,22	30,87	31,22	30,76	31,83	80M	14.126
20/04/2021	-0,58%	-0,18	31,09	31,18	31,03	31,70	86M	16.273
19/04/2021	0,39%	0,12	31,27	31,13	30,94	31,99	131M	20.616
16/04/2021	-0,51%	-0,16	31,15	31,72	31,10	31,74	96M	14.986
15/04/2021	1,23%	0,38	31,31	31,00	30,95	31,51	115M	21.140
14/04/2021	-1,25%	-0,39	30,93	31,27	30,58	31,79	129M	17.342
13/04/2021	0,10%	0,03	31,32	31,45	31,05	31,71	97M	16.125
12/04/2021	2,36%	0,72	31,29	30,61	30,55	31,55	110M	15.017
09/04/2021	-1,70%	-0,53	30,57	30,83	30,24	30,93	104M	18.606
08/04/2021	1,34%	0,41	31,10	30,78	30,55	31,38	117M	17.636
07/04/2021	-	-	30,69	30,49	29,57	30,78	149M	19.895

Date,Open,High,Low,Close,Volume
18-Oct-21,35.08,35.93,34.52,35.80,78172233
15-Oct-21,36.36,36.42,35.29,35.29,69592425
14-Oct-21,35.73,36.51,35.04,36.22,93063124
13-Oct-21,34.48,36.07,34.28,35.74,117298462
11-Oct-21,34.64,34.91,33.86,34.08,136764057
08-Oct-21,33.57,35.48,33.45,34.66,141223813
07-Oct-21,33.18,33.67,32.86,33.37,85066959
06-Oct-21,33.50,33.58,32.77,33.35,129620973
05-Oct-21,35.01,35.14,33.65,33.80,159964780
04-Oct-21,36.44,36.44,33.92,34.87,195092850
01-Oct-21,35.97,36.77,35.70,36.77,113498911
30-Sep-21,35.11,36.23,35.00,36.10,179648840
29-Sep-21,35.80,35.81,34.60,35.48,223746632
28-Sep-21,36.20,36.32,35.11,35.60,180901174
27-Sep-21,37.80,37.80,36.08,36.87,185660069
24-Sep-21,38.86,39.03,37.84,38.00,243775593
23-Sep-21,39.21,39.23,38.44,39.13,187804523
22-Sep-21,37.50,39.66,36.83,39.08,250807127
21-Sep-21,36.60,37.39,36.60,37.10,119173491
20-Sep-21,37.41,37.66,36.20,36.90,102763640
17-Sep-21,39.04,39.04,37.63,37.86,157279158
16-Sep-21,38.80,39.24,38.43,38.80,73940358
15-Sep-21,38.78,39.37,38.10,39.00,118858655
14-Sep-21,38.07,38.77,37.89,38.55,111961485
13-Sep-21,37.90,38.79,37.60,38.00,133290818
10-Sep-21,38.12,39.05,38.12,38.20,151032163
09-Sep-21,37.40,38.53,36.81,37.92,149527085
08-Sep-21,38.97,38.97,36.91,37.40,231588380
06-Sep-21,39.14,39.70,38.76,39.00,57567675
03-Sep-21,39.38,39.51,38.57,39.17,205390756
02-Sep-21,40.53,40.53,38.85,39.30,151531790
01-Sep-21,39.97,41.24,39.57,40.60,260168369
31-Aug-21,40.00,40.04,38.75,39.60,211019252
30-Aug-21,39.36,40.19,39.29,39.90,96618524
27-Aug-21,38.95,39.78,38.47,39.48,109937276
26-Aug-21,39.00,40.39,38.81,38.95,185676911
25-Aug-21,37.50,39.16,37.26,39.08,164755471
24-Aug-21,37.17,37.77,36.82,37.52,125973199
23-Aug-21,37.44,37.49,36.69,36.95,108545255
20-Aug-21,36.15,37.58,35.95,37.40,121430598
19-Aug-21,34.42,37.18,34.18,36.60,191602044
18-Aug-21,34.54,35.15,34.05,34.60,170470591
17-Aug-21,34.49,34.77,33.84,34.62,149082828
16-Aug-21,35.86,35.95,34.48,34.72,118413496
13-Aug-21,35.65,36.06,35.05,35.95,126721615
12-Aug-21,35.81,36.07,35.55,35.55,141818245
11-Aug-21,36.45,36.80,35.97,36.00,132245314
10-Aug-21,37.21,37.42,36.45,36.78,119906261
09-Aug-21,37.29,37.74,36.93,37.32,104508351
06-Aug-21,37.53,37.57,36.71,37.26,133823915
05-Aug-21,37.07,38.04,36.92,37.53,292042415
04-Aug-21,36.46,36.98,35.77,36.94,171063750
03-Aug-21,36.49,36.61,35.32,36.50,149564385
02-Aug-21,35.55,37.43,35.55,36.97,188969407
30-Jul-21,34.85,35.70,34.78,35.36,109385294
29-Jul-21,36.15,36.29,35.32,35.49,159525971
28-Jul-21,37.23,37.42,36.05,36.40,189625759
27-Jul-21,37.86,37.96,36.10,36.87,192579770
26-Jul-21,37.64,37.88,37.01,37.88,83803528
23-Jul-21,38.19,38.26,37.40,37.54,63790475
22-Jul-21,37.15,38.23,37.15,38.10,147034125
21-Jul-21,37.47,37.82,36.35,37.24,104494039
20-Jul-21,37.51,37.85,37.13,37.47,114645992
19-Jul-21,37.56,37.85,37.08,37.42,122677722
16-Jul-21,38.47,38.85,37.66,37.88,110634233
15-Jul-21,37.88,38.79,37.81,38.48,106506648
14-Jul-21,38.52,38.88,37.49,37.88,90700407
13-Jul-21,38.10,38.46,37.40,38.09,156736842
12-Jul-21,37.26,37.79,36.96,37.74,85347276
08-Jul-21,37.70,37.74,36.95,37.37,108700473
07-Jul-21,37.35,38.66,37.08,38.30,152717911
06-Jul-21,37.23,37.32,36.68,37.09,83622881
05-Jul-21,37.89,37.89,37.03,37.23,75751636
02-Jul-21,36.54,37.94,36.48,37.89,115616581
01-Jul-21,37.46,37.66,35.85,36.46,235259977
30-Jun-21,37.21,37.87,36.85,37.65,193187168
29-Jun-21,37.77,38.02,36.95,37.40,138939031
28-Jun-21,36.97,38.32,36.97,37.61,238684553
25-Jun-21,37.54,37.86,36.35,36.86,160534187
24-Jun-21,38.00,38.27,37.15,37.54,116599859
23-Jun-21,37.77,38.17,37.54,37.88,114558036
22-Jun-21,37.03,37.75,36.56,37.65,133652335
21-Jun-21,36.32,36.84,36.25,36.76,99818752
18-Jun-21,36.34,36.95,36.07,36.21,229160869
17-Jun-21,35.40,36.28,35.33,36.16,133262885
16-Jun-21,35.90,36.96,34.93,35.52,231972516
15-Jun-21,36.14,36.18,35.37,35.83,98161717
14-Jun-21,35.45,36.25,35.28,36.03,72932486
11-Jun-21,35.80,35.80,34.84,35.20,61978010
10-Jun-21,35.33,36.00,35.17,35.80,71473712
09-Jun-21,35.83,35.89,35.04,35.21,86796113
08-Jun-21,36.15,36.18,35.55,35.84,143318541
07-Jun-21,34.86,36.25,34.66,36.15,142133378
04-Jun-21,34.33,35.38,34.17,34.89,156484960
02-Jun-21,34.14,34.82,34.13,34.47,107886241
01-Jun-21,34.80,35.00,33.99,34.04,152417604
31-May-21,33.63,34.64,33.63,34.47,95237867
28-May-21,33.30,33.95,33.18,33.55,58658684
27-May-21,33.07,33.60,32.61,33.60,115981951
26-May-21,33.44,33.69,32.32,32.94,93645727
25-May-21,32.58,33.69,32.50,33.12,95154181
24-May-21,30.86,32.82,30.86,32.55,110651164
21-May-21,31.86,31.97,30.75,30.88,96425554
20-May-21,30.68,31.85,30.53,31.76,128500043
19-May-21,30.77,31.05,30.24,30.58,92297495
18-May-21,30.32,31.53,30.32,31.16,112771767
17-May-21,30.97,31.06,30.33,30.37,71204349
14-May-21,31.05,31.17,30.76,31.01,55598382
13-May-21,30.63,31.10,30.24,30.73,76892293
12-May-21,31.33,31.33,30.15,30.43,207587519
11-May-21,31.63,32.10,30.94,31.80,244231845
10-May-21,33.70,33.78,32.22,33.02,161562408
07-May-21,33.25,34.45,33.20,33.98,230245171
06-May-21,32.88,34.45,32.44,33.06,223396760
05-May-21,32.69,32.97,31.93,32.57,178101161
04-May-21,32.50,33.15,32.28,32.38,254145727
03-May-21,30.98,32.68,30.83,32.45,266038978
30-Apr-21,30.98,31.50,30.79,31.10,134116702
29-Apr-21,30.97,31.52,30.75,31.20,120409126
28-Apr-21,30.87,31.09,30.35,30.95,98395936
27-Apr-21,31.28,31.56,30.56,30.67,88186813
26-Apr-21,31.70,31.81,31.00,31.21,100493616
23-Apr-21,31.00,31.74,30.81,31.41,89236274
22-Apr-21,31.22,31.83,30.76,30.87,80448150
20-Apr-21,31.18,31.70,31.03,31.09,85560877
19-Apr-21,31.13,31.99,30.94,31.27,131413399
16-Apr-21,31.72,31.74,31.10,31.15,96300943
15-Apr-21,31.00,31.51,30.95,31.31,115085614
14-Apr-21,31.27,31.79,30.58,30.93,128800103
13-Apr-21,31.45,31.71,31.05,31.32,96640875
12-Apr-21,30.61,31.55,30.55,31.29,109527476
09-Apr-21,30.83,30.93,30.24,30.57,103971365
08-Apr-21,30.78,31.38,30.55,31.10,117393338
07-Apr-21,30.49,30.78,29.57,30.69,148952512

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TOTS3

cotações, gráficos e mais...