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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,48.27,48.27,47.04,47.72,65602731
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-19,43.96,44.46,43.22,44.10,49963042
26-Apr-19,43.00,43.80,42.70,43.60,49963042
25-Apr-19,43.35,43.91,42.64,43.27,49963042
24-Apr-19,42.70,44.03,42.47,43.20,49963042
23-Apr-19,41.61,43.41,41.43,42.79,49963042
22-Apr-19,40.75,41.84,40.75,41.60,49963042
18-Apr-19,42.68,42.68,38.91,40.70,49963042
17-Apr-19,42.30,42.85,41.91,42.38,49963042
16-Apr-19,42.01,42.67,41.60,42.12,49963042
15-Apr-19,42.30,42.56,41.75,42.26,49963042
12-Apr-19,41.99,42.78,41.57,42.30,49963042
11-Apr-19,42.09,43.15,41.56,42.15,49963042
10-Apr-19,41.83,42.66,41.83,41.88,49963042
09-Apr-19,41.70,42.16,41.44,41.72,49963042
08-Apr-19,41.60,42.17,41.43,41.86,49963042
05-Apr-19,42.19,42.24,41.27,41.60,49963042
04-Apr-19,40.31,42.65,40.04,42.23,49963042
03-Apr-19,39.15,40.42,39.15,40.21,49963042
02-Apr-19,39.25,39.49,38.89,39.00,49963042
01-Apr-19,39.75,39.90,38.90,39.25,49963042
29-Mar-19,39.56,39.99,38.77,39.40,49963042
28-Mar-19,38.12,39.50,37.79,39.40,49963042
27-Mar-19,39.01,39.86,37.50,38.42,49963042
26-Mar-19,38.06,39.01,37.40,39.01,49963042
25-Mar-19,38.00,38.05,37.40,38.00,49963042
22-Mar-19,37.00,38.35,36.61,38.05,49963042
21-Mar-19,37.17,37.30,36.22,36.80,49963042
20-Mar-19,37.09,37.76,36.21,36.90,49963042
19-Mar-19,37.72,39.11,36.80,36.80,49963042
18-Mar-19,36.55,37.97,36.55,37.69,49963042
15-Mar-19,37.95,38.17,37.11,37.11,49963042
14-Mar-19,37.00,38.35,36.84,37.85,49963042
13-Mar-19,36.44,37.60,36.44,37.00,49963042
*exoneração de responsabilidade