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 |
| 05/12/2019 | 0,69% | 0,44 | 64,29 | 63,85 | 63,40 | 64,29 | 61M | 5.498 |
| 04/12/2019 | 2,16% | 1,35 | 63,85 | 62,60 | 62,60 | 63,85 | 97M | 7.866 |
| 03/12/2019 | -1,56% | -0,99 | 62,50 | 63,86 | 62,00 | 63,86 | 83M | 8.819 |
| 02/12/2019 | -1,87% | -1,21 | 63,49 | 64,31 | 63,24 | 64,78 | 88M | 8.054 |
| 29/11/2019 | -1,18% | -0,77 | 64,70 | 65,52 | 63,42 | 65,58 | 115M | 8.606 |
| 28/11/2019 | -0,29% | -0,19 | 65,47 | 65,45 | 65,01 | 66,51 | 66M | 5.165 |
| 27/11/2019 | 0,92% | 0,60 | 65,66 | 65,44 | 64,50 | 65,66 | 61M | 6.497 |
| 26/11/2019 | -0,58% | -0,38 | 65,06 | 65,87 | 63,98 | 65,87 | 73M | 6.929 |
| 25/11/2019 | 0,31% | 0,20 | 65,44 | 65,60 | 64,67 | 65,60 | 51M | 5.583 |
| 22/11/2019 | -2,04% | -1,36 | 65,24 | 66,55 | 64,93 | 66,55 | 84M | 7.407 |
| 21/11/2019 | 1,65% | 1,08 | 66,60 | 65,48 | 65,21 | 66,60 | 149M | 8.265 |
| 19/11/2019 | 1,80% | 1,16 | 65,52 | 64,37 | 63,74 | 65,52 | 149M | 8.992 |
| 18/11/2019 | 2,00% | 1,26 | 64,36 | 63,21 | 62,42 | 64,45 | 148M | 7.266 |
| 14/11/2019 | 2,27% | 1,40 | 63,10 | 61,98 | 61,70 | 63,38 | 95M | 8.091 |
| 13/11/2019 | -0,34% | -0,21 | 61,70 | 61,31 | 61,31 | 62,38 | 134M | 7.957 |
| 12/11/2019 | -0,43% | -0,27 | 61,91 | 62,32 | 61,05 | 62,32 | 133M | 8.679 |
| 11/11/2019 | 1,95% | 1,19 | 62,18 | 60,53 | 60,53 | 62,52 | 95M | 10.359 |
| 08/11/2019 | -0,13% | -0,08 | 60,99 | 61,07 | 60,08 | 61,44 | 80M | 7.828 |
| 07/11/2019 | -0,73% | -0,45 | 61,07 | 62,03 | 60,62 | 62,20 | 105M | 10.505 |
| 06/11/2019 | 2,70% | 1,62 | 61,52 | 59,91 | 59,42 | 61,58 | 90M | 8.560 |
| 05/11/2019 | -3,28% | -2,03 | 59,90 | 62,33 | 59,70 | 62,33 | 95M | 8.970 |
| 04/11/2019 | -2,18% | -1,38 | 61,93 | 63,32 | 61,53 | 63,48 | 68M | 5.736 |
| 01/11/2019 | 1,65% | 1,03 | 63,31 | 62,50 | 62,35 | 63,31 | 61M | 5.853 |
| 31/10/2019 | -1,53% | -0,97 | 62,28 | 63,13 | 62,26 | 63,14 | 65M | 6.507 |
| 30/10/2019 | 2,02% | 1,25 | 63,25 | 62,33 | 61,45 | 63,25 | 145M | 12.257 |
| 29/10/2019 | 6,38% | 3,72 | 62,00 | 60,40 | 59,29 | 62,06 | 231M | 18.392 |
| 28/10/2019 | 0,92% | 0,53 | 58,28 | 57,98 | 57,17 | 58,28 | 53M | 5.697 |
| 25/10/2019 | -0,43% | -0,25 | 57,75 | 57,85 | 56,54 | 57,93 | 66M | 5.901 |
| 24/10/2019 | -0,68% | -0,40 | 58,00 | 58,60 | 57,04 | 58,66 | 75M | 7.858 |
| 23/10/2019 | 2,08% | 1,19 | 58,40 | 57,32 | 56,83 | 58,55 | 83M | 8.154 |
| 22/10/2019 | 1,78% | 1,00 | 57,21 | 56,21 | 56,15 | 57,21 | 172M | 6.766 |
| 21/10/2019 | -1,11% | -0,63 | 56,21 | 56,85 | 55,94 | 57,04 | 59M | 5.084 |
| 18/10/2019 | -1,03% | -0,59 | 56,84 | 57,57 | 56,16 | 57,66 | 77M | 4.827 |
| 17/10/2019 | 0,77% | 0,44 | 57,43 | 57,14 | 57,02 | 57,86 | 71M | 5.425 |
| 16/10/2019 | 0,07% | 0,04 | 56,99 | 57,08 | 56,16 | 57,08 | 58M | 6.429 |
| 15/10/2019 | -0,78% | -0,45 | 56,95 | 57,66 | 56,52 | 57,66 | 64M | 5.718 |
| 14/10/2019 | -0,17% | -0,10 | 57,40 | 57,55 | 56,87 | 57,88 | 92M | 4.581 |
| 11/10/2019 | -0,57% | -0,33 | 57,50 | 58,41 | 57,50 | 58,91 | 113M | 6.430 |
| 10/10/2019 | -1,67% | -0,98 | 57,83 | 59,26 | 56,94 | 59,65 | 78M | 5.123 |
| 09/10/2019 | 0,19% | 0,11 | 58,81 | 59,56 | 58,06 | 59,65 | 116M | 7.724 |
| 08/10/2019 | -0,17% | -0,10 | 58,70 | 59,00 | 58,34 | 59,67 | 103M | 8.341 |
| 07/10/2019 | -1,18% | -0,70 | 58,80 | 59,27 | 58,01 | 59,27 | 66M | 5.931 |
| 04/10/2019 | -0,83% | -0,50 | 59,50 | 60,35 | 59,05 | 61,19 | 140M | 11.692 |
| 03/10/2019 | 3,81% | 2,20 | 60,00 | 57,51 | 57,39 | 60,19 | 145M | 6.619 |
| 02/10/2019 | -1,11% | -0,65 | 57,80 | 58,11 | 57,11 | 58,11 | 57M | 5.036 |
| 01/10/2019 | 1,23% | 0,71 | 58,45 | 57,50 | 57,38 | 58,45 | 66M | 6.635 |
| 30/09/2019 | -0,45% | -0,26 | 57,74 | 58,00 | 57,38 | 58,00 | 66M | 5.084 |
| 27/09/2019 | 1,05% | 0,60 | 58,00 | 57,53 | 57,00 | 58,24 | 75M | 8.265 |
| 26/09/2019 | 1,38% | 0,78 | 57,40 | 56,90 | 56,61 | 57,45 | 92M | 5.068 |
| 25/09/2019 | -1,44% | -0,83 | 56,62 | 57,43 | 56,01 | 57,43 | 105M | 5.767 |
| 24/09/2019 | 0,79% | 0,45 | 57,45 | 57,43 | 56,54 | 57,57 | 68M | 5.692 |
| 23/09/2019 | 0,80% | 0,45 | 57,00 | 56,54 | 56,54 | 58,03 | 120M | 7.199 |
| 20/09/2019 | 1,69% | 0,94 | 56,55 | 55,69 | 55,23 | 57,61 | 140M | 9.276 |
| 19/09/2019 | 2,60% | 1,41 | 55,61 | 54,35 | 54,09 | 55,78 | 81M | 7.255 |
| 18/09/2019 | 0,39% | 0,21 | 54,20 | 53,99 | 53,37 | 54,35 | 32M | 3.383 |
| 17/09/2019 | 1,22% | 0,65 | 53,99 | 53,60 | 53,14 | 53,99 | 64M | 3.992 |
| 16/09/2019 | 0,58% | 0,31 | 53,34 | 52,60 | 51,98 | 53,42 | 48M | 5.538 |
| 13/09/2019 | -0,69% | -0,37 | 53,03 | 53,29 | 52,09 | 53,44 | 45M | 3.857 |
| 12/09/2019 | 0,23% | 0,12 | 53,40 | 53,10 | 52,30 | 53,41 | 52M | 3.877 |
| 11/09/2019 | 3,52% | 1,81 | 53,28 | 51,70 | 51,46 | 53,28 | 48M | 2.846 |
| 10/09/2019 | 1,12% | 0,57 | 51,47 | 50,61 | 50,56 | 51,67 | 47M | 4.607 |
| 09/09/2019 | -4,68% | -2,50 | 50,90 | 53,11 | 50,03 | 53,36 | 99M | 9.407 |
| 06/09/2019 | -0,91% | -0,49 | 53,40 | 53,88 | 52,51 | 53,89 | 32M | 3.700 |
| 05/09/2019 | 0,58% | 0,31 | 53,89 | 53,71 | 53,33 | 54,18 | 46M | 4.329 |
| 04/09/2019 | 1,86% | 0,98 | 53,58 | 53,12 | 52,85 | 53,67 | 109M | 6.827 |
| 03/09/2019 | -2,63% | -1,42 | 52,60 | 53,98 | 51,85 | 54,41 | 67M | 7.283 |
| 02/09/2019 | 0,26% | 0,14 | 54,02 | 54,29 | 53,59 | 55,22 | 46M | 4.876 |
| 30/08/2019 | 1,28% | 0,68 | 53,88 | 53,55 | 53,01 | 53,93 | 90M | 7.976 |
| 29/08/2019 | 0,93% | 0,49 | 53,20 | 53,00 | 52,09 | 53,53 | 55M | 6.476 |
| 28/08/2019 | 1,38% | 0,72 | 52,71 | 52,05 | 50,80 | 52,71 | 96M | 6.935 |
| 27/08/2019 | -0,73% | -0,38 | 51,99 | 54,00 | 51,20 | 54,00 | 75M | 5.726 |
| 26/08/2019 | -1,91% | -1,02 | 52,37 | 53,40 | 51,95 | 53,90 | 64M | 6.679 |
| 23/08/2019 | 0,17% | 0,09 | 53,39 | 53,88 | 51,84 | 53,88 | 61M | 6.486 |
| 22/08/2019 | -2,08% | -1,13 | 53,30 | 55,00 | 53,02 | 55,00 | 39M | 5.002 |
| 21/08/2019 | 1,34% | 0,72 | 54,43 | 53,96 | 52,70 | 54,43 | 58M | 5.361 |
| 20/08/2019 | 0,67% | 0,36 | 53,71 | 53,55 | 52,64 | 53,71 | 45M | 5.440 |
| 19/08/2019 | 0,11% | 0,06 | 53,35 | 53,99 | 52,87 | 54,35 | 51M | 5.404 |
| 16/08/2019 | -0,76% | -0,41 | 53,29 | 54,10 | 52,42 | 54,17 | 102M | 10.043 |
| 15/08/2019 | -1,52% | -0,83 | 53,70 | 54,53 | 52,65 | 55,28 | 98M | 7.945 |
| 14/08/2019 | -0,31% | -0,17 | 54,53 | 54,10 | 53,55 | 54,74 | 91M | 7.835 |
| 13/08/2019 | -0,36% | -0,20 | 54,70 | 54,98 | 53,85 | 55,11 | 86M | 9.566 |
| 12/08/2019 | -2,61% | -1,47 | 54,90 | 56,10 | 53,93 | 56,10 | 100M | 10.576 |
| 09/08/2019 | 5,36% | 2,87 | 56,37 | 53,01 | 53,01 | 56,45 | 225M | 13.674 |
| 08/08/2019 | 7,88% | 3,91 | 53,50 | 51,15 | 51,15 | 53,85 | 355M | 17.473 |
| 07/08/2019 | 1,27% | 0,62 | 49,59 | 49,15 | 48,38 | 49,70 | 62M | 6.302 |
| 06/08/2019 | 0,78% | 0,38 | 48,97 | 48,53 | 48,35 | 49,58 | 69M | 6.517 |
| 05/08/2019 | -0,84% | -0,41 | 48,59 | 48,62 | 48,00 | 48,77 | 49M | 4.745 |
| 02/08/2019 | -0,33% | -0,16 | 49,00 | 49,05 | 48,36 | 49,20 | 40M | 3.955 |
| 01/08/2019 | 1,36% | 0,66 | 49,16 | 48,37 | 48,20 | 49,89 | 60M | 7.680 |
| 31/07/2019 | 0,29% | 0,14 | 48,50 | 48,19 | 48,12 | 48,71 | 58M | 5.122 |
| 30/07/2019 | -1,04% | -0,51 | 48,36 | 48,59 | 48,00 | 48,77 | 47M | 4.585 |
| 29/07/2019 | 0,56% | 0,27 | 48,87 | 48,60 | 47,63 | 48,87 | 43M | 5.721 |
| 26/07/2019 | 0,73% | 0,35 | 48,60 | 48,50 | 47,81 | 48,67 | 32M | 3.975 |
| 25/07/2019 | -0,66% | -0,32 | 48,25 | 48,40 | 47,91 | 48,69 | 69M | 7.672 |
| 24/07/2019 | 0,91% | 0,44 | 48,57 | 48,00 | 47,53 | 48,57 | 72M | 7.103 |
| 23/07/2019 | 0,27% | 0,13 | 48,13 | 47,99 | 47,45 | 48,13 | 73M | 5.734 |
| 22/07/2019 | 0,21% | 0,10 | 48,00 | 48,20 | 47,34 | 48,84 | 34M | 4.199 |
| 19/07/2019 | 1,05% | 0,50 | 47,90 | 47,45 | 47,33 | 48,19 | 131M | 4.852 |
| 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 |
Date,Open,High,Low,Close,Volume
05-Dec-19,63.85,64.29,63.40,64.29,61031091
04-Dec-19,62.60,63.85,62.60,63.85,96607809
03-Dec-19,63.86,63.86,62.00,62.50,82630804
02-Dec-19,64.31,64.78,63.24,63.49,88004542
29-Nov-19,65.52,65.58,63.42,64.70,114778595
28-Nov-19,65.45,66.51,65.01,65.47,66185528
27-Nov-19,65.44,65.66,64.50,65.66,61036039
26-Nov-19,65.87,65.87,63.98,65.06,73030628
25-Nov-19,65.60,65.60,64.67,65.44,50849767
22-Nov-19,66.55,66.55,64.93,65.24,84121983
21-Nov-19,65.48,66.60,65.21,66.60,148983548
19-Nov-19,64.37,65.52,63.74,65.52,148730832
18-Nov-19,63.21,64.45,62.42,64.36,147742713
14-Nov-19,61.98,63.38,61.70,63.10,95285165
13-Nov-19,61.31,62.38,61.31,61.70,134060119
12-Nov-19,62.32,62.32,61.05,61.91,133015890
11-Nov-19,60.53,62.52,60.53,62.18,94815368
08-Nov-19,61.07,61.44,60.08,60.99,80236389
07-Nov-19,62.03,62.20,60.62,61.07,104835915
06-Nov-19,59.91,61.58,59.42,61.52,89940122
05-Nov-19,62.33,62.33,59.70,59.90,95320029
04-Nov-19,63.32,63.48,61.53,61.93,68319941
01-Nov-19,62.50,63.31,62.35,63.31,60631983
31-Oct-19,63.13,63.14,62.26,62.28,64997838
30-Oct-19,62.33,63.25,61.45,63.25,144927342
29-Oct-19,60.40,62.06,59.29,62.00,231226147
28-Oct-19,57.98,58.28,57.17,58.28,52541789
25-Oct-19,57.85,57.93,56.54,57.75,66047601
24-Oct-19,58.60,58.66,57.04,58.00,74936538
23-Oct-19,57.32,58.55,56.83,58.40,82818684
22-Oct-19,56.21,57.21,56.15,57.21,172348664
21-Oct-19,56.85,57.04,55.94,56.21,59449042
18-Oct-19,57.57,57.66,56.16,56.84,76514473
17-Oct-19,57.14,57.86,57.02,57.43,70522475
16-Oct-19,57.08,57.08,56.16,56.99,58253660
15-Oct-19,57.66,57.66,56.52,56.95,64026338
14-Oct-19,57.55,57.88,56.87,57.40,91658983
11-Oct-19,58.41,58.91,57.50,57.50,113471969
10-Oct-19,59.26,59.65,56.94,57.83,78358332
09-Oct-19,59.56,59.65,58.06,58.81,115868201
08-Oct-19,59.00,59.67,58.34,58.70,102809970
07-Oct-19,59.27,59.27,58.01,58.80,66407059
04-Oct-19,60.35,61.19,59.05,59.50,140210364
03-Oct-19,57.51,60.19,57.39,60.00,145464619
02-Oct-19,58.11,58.11,57.11,57.80,57271837
01-Oct-19,57.50,58.45,57.38,58.45,65631070
30-Sep-19,58.00,58.00,57.38,57.74,66275004
27-Sep-19,57.53,58.24,57.00,58.00,74804450
26-Sep-19,56.90,57.45,56.61,57.40,91632557
25-Sep-19,57.43,57.43,56.01,56.62,105084360
24-Sep-19,57.43,57.57,56.54,57.45,68483489
23-Sep-19,56.54,58.03,56.54,57.00,120209353
20-Sep-19,55.69,57.61,55.23,56.55,140089774
19-Sep-19,54.35,55.78,54.09,55.61,81497502
18-Sep-19,53.99,54.35,53.37,54.20,31986454
17-Sep-19,53.60,53.99,53.14,53.99,64343591
16-Sep-19,52.60,53.42,51.98,53.34,48159607
13-Sep-19,53.29,53.44,52.09,53.03,45094390
12-Sep-19,53.10,53.41,52.30,53.40,52129528
11-Sep-19,51.70,53.28,51.46,53.28,47683771
10-Sep-19,50.61,51.67,50.56,51.47,47362132
09-Sep-19,53.11,53.36,50.03,50.90,99394291
06-Sep-19,53.88,53.89,52.51,53.40,32051418
05-Sep-19,53.71,54.18,53.33,53.89,46404424
04-Sep-19,53.12,53.67,52.85,53.58,109035527
03-Sep-19,53.98,54.41,51.85,52.60,67102639
02-Sep-19,54.29,55.22,53.59,54.02,46263099
30-Aug-19,53.55,53.93,53.01,53.88,90026600
29-Aug-19,53.00,53.53,52.09,53.20,54708289
28-Aug-19,52.05,52.71,50.80,52.71,96220078
27-Aug-19,54.00,54.00,51.20,51.99,74554047
26-Aug-19,53.40,53.90,51.95,52.37,63864047
23-Aug-19,53.88,53.88,51.84,53.39,61108564
22-Aug-19,55.00,55.00,53.02,53.30,38881918
21-Aug-19,53.96,54.43,52.70,54.43,58449172
20-Aug-19,53.55,53.71,52.64,53.71,45288100
19-Aug-19,53.99,54.35,52.87,53.35,50835780
16-Aug-19,54.10,54.17,52.42,53.29,102096823
15-Aug-19,54.53,55.28,52.65,53.70,98228028
14-Aug-19,54.10,54.74,53.55,54.53,91240829
13-Aug-19,54.98,55.11,53.85,54.70,85975331
12-Aug-19,56.10,56.10,53.93,54.90,99991219
09-Aug-19,53.01,56.45,53.01,56.37,224927381
08-Aug-19,51.15,53.85,51.15,53.50,355021904
07-Aug-19,49.15,49.70,48.38,49.59,61745928
06-Aug-19,48.53,49.58,48.35,48.97,68866869
05-Aug-19,48.62,48.77,48.00,48.59,48628988
02-Aug-19,49.05,49.20,48.36,49.00,39888637
01-Aug-19,48.37,49.89,48.20,49.16,59924123
31-Jul-19,48.19,48.71,48.12,48.50,57550655
30-Jul-19,48.59,48.77,48.00,48.36,46981260
29-Jul-19,48.60,48.87,47.63,48.87,43027377
26-Jul-19,48.50,48.67,47.81,48.60,31904107
25-Jul-19,48.40,48.69,47.91,48.25,68629942
24-Jul-19,48.00,48.57,47.53,48.57,71767975
23-Jul-19,47.99,48.13,47.45,48.13,73287404
22-Jul-19,48.20,48.84,47.34,48.00,34266019
19-Jul-19,47.45,48.19,47.33,47.90,131213294
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-19,48.27,48.27,47.04,47.72,92864644
12-Jul-19,49.38,49.57,47.50,48.27,92864644
11-Jul-19,49.05,49.57,48.24,49.57,92864644
10-Jul-19,49.00,49.00,47.89,49.00,92864644
08-Jul-19,49.00,49.00,47.63,48.70,92864644
05-Jul-19,46.90,49.04,46.08,49.04,92864644
04-Jul-19,45.75,46.70,45.51,46.70,92864644
03-Jul-19,45.31,45.84,44.73,45.75,92864644
02-Jul-19,43.71,45.24,43.71,45.20,92864644
01-Jul-19,43.97,44.06,43.51,43.70,92864644
28-Jun-19,43.83,44.17,43.30,43.97,92864644
27-Jun-19,43.19,43.68,42.61,43.60,92864644
26-Jun-19,42.99,43.39,41.90,43.39,92864644
25-Jun-19,43.30,43.30,42.61,42.68,92864644
24-Jun-19,43.75,43.87,42.75,43.59,92864644
21-Jun-19,44.80,44.80,43.48,43.49,92864644
19-Jun-19,44.75,45.17,44.16,44.99,92864644
18-Jun-19,45.69,45.82,44.21,44.75,92864644
17-Jun-19,45.00,45.46,44.56,44.99,92864644
14-Jun-19,44.24,45.28,43.52,45.28,92864644
13-Jun-19,43.20,44.13,42.78,44.13,92864644
12-Jun-19,42.93,43.19,42.01,43.05,92864644
11-Jun-19,42.65,43.00,42.14,42.95,92864644
10-Jun-19,41.34,42.57,40.95,42.44,92864644
07-Jun-19,40.29,41.05,40.20,41.05,92864644
06-Jun-19,40.99,40.99,39.82,40.19,92864644
05-Jun-19,40.10,41.49,40.00,40.76,92864644
04-Jun-19,39.30,39.92,38.57,39.92,92864644
03-Jun-19,39.51,39.74,38.23,39.12,92864644
31-May-19,39.61,39.90,39.10,39.50,92864644
30-May-19,40.50,40.50,39.43,39.50,92864644
29-May-19,40.00,40.47,39.65,40.29,92864644
28-May-19,39.98,40.48,39.60,40.07,92864644
*exoneração de responsabilidade