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
18/04/2024	2,47%	0,67	27,76	27,10	27,07	28,27	335M	29.470
17/04/2024	2,38%	0,63	27,09	26,50	26,45	27,20	218M	21.945
16/04/2024	-1,64%	-0,44	26,46	26,56	26,43	26,83	127M	23.612
15/04/2024	-1,75%	-0,48	26,90	27,22	26,80	27,31	98M	14.336
12/04/2024	-0,33%	-0,09	27,38	27,14	27,05	27,66	116M	16.281
11/04/2024	-0,94%	-0,26	27,47	27,70	27,47	27,84	91M	11.028
10/04/2024	-1,25%	-0,35	27,73	27,90	27,58	28,17	205M	18.252
09/04/2024	-1,20%	-0,34	28,08	28,43	27,96	28,78	179M	13.386
08/04/2024	0,57%	0,16	28,42	28,48	28,35	28,66	57M	9.681
05/04/2024	0,04%	0,01	28,26	28,40	28,15	28,58	104M	10.171
04/04/2024	1,51%	0,42	28,25	28,02	27,63	28,70	143M	20.460

03/04/2024	-0,07%	-0,02	27,83	27,83	27,51	28,18	107M	13.757
02/04/2024	-1,00%	-0,28	27,85	27,87	27,28	28,19	116M	15.067
01/04/2024	-0,88%	-0,25	28,13	28,38	27,87	28,55	107M	17.968
28/03/2024	-2,24%	-0,65	28,38	29,02	28,32	29,02	169M	17.799
27/03/2024	1,90%	0,54	29,03	28,40	27,82	29,25	187M	20.796
26/03/2024	-5,79%	-1,75	28,49	29,33	28,44	29,40	237M	21.969
25/03/2024	-0,92%	-0,28	30,24	30,39	30,00	30,56	51M	6.704
22/03/2024	-1,55%	-0,48	30,52	30,63	30,07	30,89	56M	5.633
21/03/2024	1,08%	0,33	31,00	30,67	30,63	31,34	62M	5.741
20/03/2024	1,89%	0,57	30,67	30,29	30,05	30,68	66M	8.977
19/03/2024	0,10%	0,03	30,10	30,26	29,62	30,38	91M	11.534
18/03/2024	-2,97%	-0,92	30,07	30,98	30,00	31,02	91M	10.313
15/03/2024	-0,03%	-0,01	30,99	31,25	30,97	31,27	133M	8.394
14/03/2024	-0,64%	-0,20	31,00	31,09	30,80	31,48	160M	12.696
13/03/2024	-0,03%	-0,01	31,20	31,21	30,99	31,55	63M	8.526
12/03/2024	3,31%	1,00	31,21	30,33	30,11	31,45	98M	11.208
11/03/2024	0,27%	0,08	30,21	29,81	29,81	30,27	105M	8.287
08/03/2024	0,17%	0,05	30,13	29,79	29,77	30,37	75M	12.492
07/03/2024	-3,59%	-1,12	30,08	31,08	29,53	31,23	197M	22.298
06/03/2024	2,50%	0,76	31,20	30,59	30,35	31,35	149M	14.969
05/03/2024	-1,04%	-0,32	30,44	30,74	30,35	31,08	78M	12.068
04/03/2024	-1,28%	-0,40	30,76	31,16	30,76	31,37	95M	8.140
01/03/2024	1,53%	0,47	31,16	30,83	30,83	31,31	130M	10.713
29/02/2024	-0,49%	-0,15	30,69	30,73	30,44	31,28	216M	9.832
28/02/2024	-1,34%	-0,42	30,84	31,00	30,57	31,16	63M	8.900
27/02/2024	-0,82%	-0,26	31,26	31,72	31,16	31,86	107M	13.592
26/02/2024	0,16%	0,05	31,52	31,53	31,47	31,98	64M	8.019
23/02/2024	-0,98%	-0,31	31,47	31,99	31,47	32,37	98M	12.139
22/02/2024	2,35%	0,73	31,78	31,33	31,01	31,90	186M	18.257
21/02/2024	0,00%	0,00	31,05	30,95	30,64	31,17	103M	14.441
20/02/2024	0,58%	0,18	31,05	30,50	30,30	31,09	211M	20.286
19/02/2024	0,10%	0,03	30,87	30,62	30,33	30,93	69M	12.021
16/02/2024	0,65%	0,20	30,84	30,78	30,32	31,00	151M	15.604
15/02/2024	2,17%	0,65	30,64	30,29	29,92	30,78	136M	14.786
14/02/2024	-2,06%	-0,63	29,99	30,28	29,86	30,61	189M	11.672
09/02/2024	3,31%	0,98	30,62	29,57	29,25	30,84	210M	20.801
08/02/2024	-9,77%	-3,21	29,64	30,00	29,33	30,97	547M	37.596
07/02/2024	1,55%	0,50	32,85	32,08	32,00	33,04	113M	12.636
06/02/2024	1,76%	0,56	32,35	31,79	31,65	32,56	53M	7.689
05/02/2024	0,35%	0,11	31,79	31,58	31,50	31,96	72M	10.000
02/02/2024	-1,06%	-0,34	31,68	32,13	31,35	32,33	86M	12.038
01/02/2024	1,59%	0,50	32,02	31,50	31,16	32,02	92M	11.418
31/01/2024	1,09%	0,34	31,52	31,32	31,12	32,16	105M	14.219
30/01/2024	-0,80%	-0,25	31,18	31,26	30,97	31,55	61M	10.972
29/01/2024	1,78%	0,55	31,43	30,81	30,71	31,59	87M	9.982
26/01/2024	-0,06%	-0,02	30,88	31,13	30,65	31,34	43M	7.879
25/01/2024	-0,03%	-0,01	30,90	30,90	30,63	31,19	44M	6.947
24/01/2024	-0,16%	-0,05	30,91	31,31	30,86	31,68	119M	13.623
23/01/2024	1,81%	0,55	30,96	30,42	30,24	30,96	102M	13.633
22/01/2024	-4,13%	-1,31	30,41	31,70	30,25	31,73	149M	20.178
19/01/2024	0,99%	0,31	31,72	31,37	30,99	31,83	100M	10.914
18/01/2024	-2,67%	-0,86	31,41	32,32	31,41	32,35	70M	8.677
17/01/2024	0,16%	0,05	32,27	32,09	31,92	32,45	77M	9.562
16/01/2024	-0,68%	-0,22	32,22	32,07	31,74	32,39	97M	16.436
15/01/2024	-0,95%	-0,31	32,44	32,74	32,10	32,74	36M	5.512
12/01/2024	0,99%	0,32	32,75	32,25	32,02	32,96	66M	7.791
11/01/2024	-0,03%	-0,01	32,43	32,37	32,14	32,80	101M	10.862
10/01/2024	-0,28%	-0,09	32,44	32,62	32,27	32,70	57M	7.957
09/01/2024	0,12%	0,04	32,53	32,13	32,08	32,98	83M	9.498
08/01/2024	0,65%	0,21	32,49	32,28	31,94	32,72	81M	10.343
05/01/2024	0,56%	0,18	32,28	31,91	31,79	32,48	70M	11.808
04/01/2024	-2,61%	-0,86	32,10	32,94	31,91	32,94	120M	12.878
03/01/2024	-0,12%	-0,04	32,96	32,98	32,84	33,22	100M	11.546
02/01/2024	-2,05%	-0,69	33,00	33,13	32,50	33,39	93M	10.233
28/12/2023	-0,85%	-0,29	33,69	34,00	33,25	34,27	95M	9.728
27/12/2023	1,34%	0,45	33,98	33,35	33,20	33,98	62M	7.964
26/12/2023	2,07%	0,68	33,53	33,08	32,90	33,53	51M	5.942
22/12/2023	-1,50%	-0,50	32,85	33,59	32,78	33,65	72M	9.874
21/12/2023	0,88%	0,29	33,35	33,35	33,13	33,71	108M	11.212
20/12/2023	-4,03%	-1,39	33,06	34,21	32,55	34,21	180M	13.702
19/12/2023	2,10%	0,71	34,45	33,64	33,64	34,45	72M	11.501
18/12/2023	-0,53%	-0,18	33,74	33,89	33,50	34,08	105M	12.043
15/12/2023	-0,79%	-0,27	33,92	34,19	33,40	34,75	135M	11.209
14/12/2023	0,71%	0,24	34,19	34,30	33,47	34,55	159M	17.975
13/12/2023	4,30%	1,40	33,95	32,50	32,35	34,14	171M	19.548
12/12/2023	-3,53%	-1,19	32,55	33,96	32,44	34,10	273M	23.945
11/12/2023	-1,80%	-0,62	33,74	34,02	33,67	34,57	134M	11.258
08/12/2023	-0,69%	-0,24	34,36	34,75	33,98	34,88	129M	13.297
07/12/2023	0,49%	0,17	34,60	34,67	34,24	34,70	61M	6.423
06/12/2023	0,61%	0,21	34,43	34,39	34,30	34,62	67M	8.233
05/12/2023	0,18%	0,06	34,22	34,08	33,94	34,66	114M	13.164
04/12/2023	0,95%	0,32	34,16	33,78	33,70	34,28	105M	11.307
01/12/2023	1,59%	0,53	33,84	33,38	33,00	33,93	142M	15.138
30/11/2023	-0,51%	-0,17	33,31	33,46	33,00	33,67	222M	23.802
29/11/2023	-0,24%	-0,08	33,48	33,51	33,38	33,97	117M	13.411
28/11/2023	1,42%	0,47	33,56	33,15	33,05	34,09	92M	11.496
27/11/2023	2,35%	0,76	33,09	32,57	32,21	33,22	103M	14.136
24/11/2023	-2,03%	-0,67	32,33	33,00	32,18	33,00	101M	13.684
23/11/2023	-1,23%	-0,41	33,00	33,41	32,89	33,41	81M	9.262
22/11/2023	1,27%	0,42	33,41	32,97	32,87	33,95	225M	26.919
21/11/2023	-0,12%	-0,04	32,99	32,82	32,00	32,99	251M	26.110
20/11/2023	1,54%	0,50	33,03	32,64	32,09	33,03	184M	23.885
17/11/2023	-2,69%	-0,90	32,53	33,65	32,44	33,98	282M	26.005
16/11/2023	2,45%	0,80	33,43	32,63	32,20	33,56	319M	39.601
14/11/2023	-0,21%	-0,07	32,63	32,92	32,45	33,65	277M	30.728
13/11/2023	2,83%	0,90	32,70	31,70	31,70	33,07	356M	23.044
10/11/2023	2,65%	0,82	31,80	30,70	30,50	31,94	154M	19.431
09/11/2023	2,21%	0,67	30,98	30,30	30,19	31,04	135M	18.017
08/11/2023	5,65%	1,62	30,31	29,69	29,27	30,90	500M	38.944
07/11/2023	3,57%	0,99	28,69	27,69	27,55	28,96	180M	18.620
06/11/2023	-0,04%	-0,01	27,70	27,70	27,20	27,82	57M	9.445
03/11/2023	5,52%	1,45	27,71	26,58	26,40	27,80	116M	16.562
01/11/2023	3,75%	0,95	26,26	25,51	25,32	26,33	91M	13.350
31/10/2023	0,80%	0,20	25,31	25,29	25,19	25,60	84M	12.580
30/10/2023	-1,76%	-0,45	25,11	25,69	24,93	25,72	59M	9.057
27/10/2023	-3,18%	-0,84	25,56	26,25	25,56	26,83	80M	9.745
26/10/2023	3,53%	0,90	26,40	25,68	25,62	26,53	94M	10.426
25/10/2023	-0,39%	-0,10	25,50	25,65	25,23	25,78	101M	15.067
24/10/2023	-0,58%	-0,15	25,60	25,95	25,54	26,06	96M	12.258
23/10/2023	0,08%	0,02	25,75	25,65	25,57	26,04	75M	11.760
20/10/2023	-1,57%	-0,41	25,73	25,75	25,71	26,25	69M	9.329
19/10/2023	0,31%	0,08	26,14	26,06	25,80	26,30	78M	13.961
18/10/2023	-2,47%	-0,66	26,06	26,53	26,00	26,60	91M	15.091
17/10/2023	-0,60%	-0,16	26,72	26,68	26,55	27,22	126M	18.568
16/10/2023	0,45%	0,12	26,88	27,00	26,57	27,23	79M	10.006
13/10/2023	-2,62%	-0,72	26,76	27,35	26,60	27,52	87M	13.101
11/10/2023	-0,07%	-0,02	27,48	27,56	27,26	27,87	70M	10.153
10/10/2023	1,85%	0,50	27,50	27,07	27,07	27,66	54M	8.811
09/10/2023	1,85%	0,49	27,00	26,22	26,22	27,16	90M	11.624
06/10/2023	-0,49%	-0,13	26,51	26,27	26,01	26,64	52M	9.921
05/10/2023	-0,60%	-0,16	26,64	26,63	26,35	26,93	53M	7.424
04/10/2023	2,06%	0,54	26,80	26,19	26,02	26,92	74M	7.121
03/10/2023	-	-	26,26	27,06	26,25	27,17	63M	10.492

Date,Open,High,Low,Close,Volume
18-Apr-24,27.10,28.27,27.07,27.76,335219036
17-Apr-24,26.50,27.20,26.45,27.09,218111662
16-Apr-24,26.56,26.83,26.43,26.46,126919529
15-Apr-24,27.22,27.31,26.80,26.90,97828048
12-Apr-24,27.14,27.66,27.05,27.38,115770342
11-Apr-24,27.70,27.84,27.47,27.47,90522661
10-Apr-24,27.90,28.17,27.58,27.73,204856117
09-Apr-24,28.43,28.78,27.96,28.08,179087642
08-Apr-24,28.48,28.66,28.35,28.42,57142648
05-Apr-24,28.40,28.58,28.15,28.26,103849342
04-Apr-24,28.02,28.70,27.63,28.25,143392137
03-Apr-24,27.83,28.18,27.51,27.83,106875246
02-Apr-24,27.87,28.19,27.28,27.85,116492795
01-Apr-24,28.38,28.55,27.87,28.13,107483505
28-Mar-24,29.02,29.02,28.32,28.38,169390824
27-Mar-24,28.40,29.25,27.82,29.03,187441268
26-Mar-24,29.33,29.40,28.44,28.49,237268804
25-Mar-24,30.39,30.56,30.00,30.24,50520114
22-Mar-24,30.63,30.89,30.07,30.52,56433607
21-Mar-24,30.67,31.34,30.63,31.00,61797882
20-Mar-24,30.29,30.68,30.05,30.67,65771321
19-Mar-24,30.26,30.38,29.62,30.10,90794489
18-Mar-24,30.98,31.02,30.00,30.07,91030752
15-Mar-24,31.25,31.27,30.97,30.99,133164035
14-Mar-24,31.09,31.48,30.80,31.00,159838524
13-Mar-24,31.21,31.55,30.99,31.20,62838792
12-Mar-24,30.33,31.45,30.11,31.21,97969846
11-Mar-24,29.81,30.27,29.81,30.21,104887025
08-Mar-24,29.79,30.37,29.77,30.13,75192063
07-Mar-24,31.08,31.23,29.53,30.08,197402731
06-Mar-24,30.59,31.35,30.35,31.20,148510232
05-Mar-24,30.74,31.08,30.35,30.44,77543314
04-Mar-24,31.16,31.37,30.76,30.76,94514878
01-Mar-24,30.83,31.31,30.83,31.16,129947228
29-Feb-24,30.73,31.28,30.44,30.69,215762913
28-Feb-24,31.00,31.16,30.57,30.84,63017519
27-Feb-24,31.72,31.86,31.16,31.26,106929581
26-Feb-24,31.53,31.98,31.47,31.52,63783073
23-Feb-24,31.99,32.37,31.47,31.47,97804293
22-Feb-24,31.33,31.90,31.01,31.78,186243199
21-Feb-24,30.95,31.17,30.64,31.05,103294670
20-Feb-24,30.50,31.09,30.30,31.05,211337200
19-Feb-24,30.62,30.93,30.33,30.87,69273088
16-Feb-24,30.78,31.00,30.32,30.84,151265369
15-Feb-24,30.29,30.78,29.92,30.64,136195137
14-Feb-24,30.28,30.61,29.86,29.99,189436089
09-Feb-24,29.57,30.84,29.25,30.62,210333902
08-Feb-24,30.00,30.97,29.33,29.64,546699356
07-Feb-24,32.08,33.04,32.00,32.85,112540451
06-Feb-24,31.79,32.56,31.65,32.35,52837351
05-Feb-24,31.58,31.96,31.50,31.79,72274054
02-Feb-24,32.13,32.33,31.35,31.68,86369699
01-Feb-24,31.50,32.02,31.16,32.02,91503512
31-Jan-24,31.32,32.16,31.12,31.52,104568133
30-Jan-24,31.26,31.55,30.97,31.18,61079361
29-Jan-24,30.81,31.59,30.71,31.43,86604786
26-Jan-24,31.13,31.34,30.65,30.88,42832874
25-Jan-24,30.90,31.19,30.63,30.90,44344543
24-Jan-24,31.31,31.68,30.86,30.91,118967061
23-Jan-24,30.42,30.96,30.24,30.96,101930540
22-Jan-24,31.70,31.73,30.25,30.41,149402101
19-Jan-24,31.37,31.83,30.99,31.72,99518221
18-Jan-24,32.32,32.35,31.41,31.41,69828153
17-Jan-24,32.09,32.45,31.92,32.27,76699703
16-Jan-24,32.07,32.39,31.74,32.22,96953382
15-Jan-24,32.74,32.74,32.10,32.44,36036687
12-Jan-24,32.25,32.96,32.02,32.75,65516766
11-Jan-24,32.37,32.80,32.14,32.43,100983921
10-Jan-24,32.62,32.70,32.27,32.44,57036735
09-Jan-24,32.13,32.98,32.08,32.53,82687658
08-Jan-24,32.28,32.72,31.94,32.49,81376840
05-Jan-24,31.91,32.48,31.79,32.28,69733828
04-Jan-24,32.94,32.94,31.91,32.10,120330108
03-Jan-24,32.98,33.22,32.84,32.96,100079765
02-Jan-24,33.13,33.39,32.50,33.00,93052546
28-Dec-23,34.00,34.27,33.25,33.69,95267713
27-Dec-23,33.35,33.98,33.20,33.98,61831937
26-Dec-23,33.08,33.53,32.90,33.53,51283167
22-Dec-23,33.59,33.65,32.78,32.85,72100047
21-Dec-23,33.35,33.71,33.13,33.35,108453652
20-Dec-23,34.21,34.21,32.55,33.06,179702828
19-Dec-23,33.64,34.45,33.64,34.45,72023583
18-Dec-23,33.89,34.08,33.50,33.74,104602072
15-Dec-23,34.19,34.75,33.40,33.92,134627883
14-Dec-23,34.30,34.55,33.47,34.19,159079854
13-Dec-23,32.50,34.14,32.35,33.95,170534544
12-Dec-23,33.96,34.10,32.44,32.55,272578996
11-Dec-23,34.02,34.57,33.67,33.74,134221054
08-Dec-23,34.75,34.88,33.98,34.36,129136057
07-Dec-23,34.67,34.70,34.24,34.60,60899091
06-Dec-23,34.39,34.62,34.30,34.43,66637908
05-Dec-23,34.08,34.66,33.94,34.22,114250111
04-Dec-23,33.78,34.28,33.70,34.16,105246197
01-Dec-23,33.38,33.93,33.00,33.84,141779325
30-Nov-23,33.46,33.67,33.00,33.31,221761504
29-Nov-23,33.51,33.97,33.38,33.48,117127614
28-Nov-23,33.15,34.09,33.05,33.56,91857715
27-Nov-23,32.57,33.22,32.21,33.09,102811581
24-Nov-23,33.00,33.00,32.18,32.33,101260993
23-Nov-23,33.41,33.41,32.89,33.00,80621029
22-Nov-23,32.97,33.95,32.87,33.41,224691133
21-Nov-23,32.82,32.99,32.00,32.99,250975469
20-Nov-23,32.64,33.03,32.09,33.03,184014878
17-Nov-23,33.65,33.98,32.44,32.53,282187655
16-Nov-23,32.63,33.56,32.20,33.43,319048756
14-Nov-23,32.92,33.65,32.45,32.63,276588310
13-Nov-23,31.70,33.07,31.70,32.70,355779496
10-Nov-23,30.70,31.94,30.50,31.80,153823082
09-Nov-23,30.30,31.04,30.19,30.98,135294286
08-Nov-23,29.69,30.90,29.27,30.31,499695203
07-Nov-23,27.69,28.96,27.55,28.69,179591049
06-Nov-23,27.70,27.82,27.20,27.70,57022691
03-Nov-23,26.58,27.80,26.40,27.71,115905347
01-Nov-23,25.51,26.33,25.32,26.26,90589358
31-Oct-23,25.29,25.60,25.19,25.31,84071284
30-Oct-23,25.69,25.72,24.93,25.11,59215121
27-Oct-23,26.25,26.83,25.56,25.56,79853407
26-Oct-23,25.68,26.53,25.62,26.40,93936916
25-Oct-23,25.65,25.78,25.23,25.50,100774130
24-Oct-23,25.95,26.06,25.54,25.60,95983219
23-Oct-23,25.65,26.04,25.57,25.75,74989242
20-Oct-23,25.75,26.25,25.71,25.73,69409757
19-Oct-23,26.06,26.30,25.80,26.14,78494831
18-Oct-23,26.53,26.60,26.00,26.06,91192885
17-Oct-23,26.68,27.22,26.55,26.72,125929885
16-Oct-23,27.00,27.23,26.57,26.88,79048101
13-Oct-23,27.35,27.52,26.60,26.76,86978065
11-Oct-23,27.56,27.87,27.26,27.48,70428911
10-Oct-23,27.07,27.66,27.07,27.50,53629277
09-Oct-23,26.22,27.16,26.22,27.00,89785869
06-Oct-23,26.27,26.64,26.01,26.51,52220838
05-Oct-23,26.63,26.93,26.35,26.64,52591531
04-Oct-23,26.19,26.92,26.02,26.80,74063295
03-Oct-23,27.06,27.17,26.25,26.26,62866532

*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