Cotação atual, histórico e gráfico do papel: TOTS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | -1,03% | -0,35 | 33,55 | 34,10 | 33,24 | 34,10 | 23M | 3.783 |
| 18/02/2019 | 1,68% | 0,56 | 33,90 | 33,33 | 32,48 | 34,33 | 21M | 4.295 |
| 15/02/2019 | 2,33% | 0,76 | 33,34 | 32,21 | 32,09 | 33,53 | 14M | 2.916 |
| 14/02/2019 | 2,45% | 0,78 | 32,58 | 32,12 | 31,74 | 33,50 | 21M | 4.371 |
| 13/02/2019 | 0,98% | 0,31 | 31,80 | 31,80 | 31,29 | 32,02 | 26M | 3.702 |
| 12/02/2019 | -2,75% | -0,89 | 31,49 | 32,31 | 31,49 | 32,66 | 17M | 2.754 |
| 11/02/2019 | 0,25% | 0,08 | 32,38 | 32,30 | 32,13 | 33,02 | 20M | 3.637 |
| 08/02/2019 | -1,28% | -0,42 | 32,30 | 32,71 | 32,14 | 33,24 | 19M | 4.339 |
| 07/02/2019 | -2,97% | -1,00 | 32,72 | 33,54 | 32,40 | 34,40 | 33M | 5.924 |
| 06/02/2019 | -2,06% | -0,71 | 33,72 | 34,44 | 33,72 | 34,69 | 30M | 5.476 |
| 05/02/2019 | 3,08% | 1,03 | 34,43 | 33,21 | 33,15 | 34,91 | 38M | 4.397 |
| 04/02/2019 | 0,75% | 0,25 | 33,40 | 33,28 | 32,68 | 33,60 | 15M | 1.680 |
| 01/02/2019 | -0,33% | -0,11 | 33,15 | 33,47 | 32,67 | 33,48 | 8M | 1.494 |
| 31/01/2019 | 1,19% | 0,39 | 33,26 | 32,87 | 32,86 | 33,48 | 18M | 3.589 |
| 30/01/2019 | 0,27% | 0,09 | 32,87 | 32,68 | 32,68 | 33,14 | 15M | 2.227 |
| 29/01/2019 | 1,17% | 0,38 | 32,78 | 32,73 | 32,01 | 32,99 | 76M | 3.331 |
| 28/01/2019 | -3,57% | -1,20 | 32,40 | 33,60 | 32,33 | 33,91 | 35M | 5.410 |
| 24/01/2019 | -1,29% | -0,44 | 33,60 | 34,15 | 33,45 | 34,15 | 27M | 2.556 |
| 23/01/2019 | 0,56% | 0,19 | 34,04 | 33,85 | 33,69 | 34,20 | 14M | 2.672 |
| 22/01/2019 | 1,65% | 0,55 | 33,85 | 33,30 | 33,00 | 34,10 | 45M | 3.019 |
| 21/01/2019 | -2,03% | -0,69 | 33,30 | 33,98 | 32,81 | 34,01 | 22M | 3.064 |
| 18/01/2019 | 4,58% | 1,49 | 33,99 | 32,88 | 32,40 | 34,26 | 37M | 4.196 |
| 17/01/2019 | 2,52% | 0,80 | 32,50 | 31,85 | 31,50 | 32,95 | 38M | 4.358 |
| 16/01/2019 | -1,00% | -0,32 | 31,70 | 31,93 | 31,70 | 32,31 | 15M | 3.237 |
| 15/01/2019 | 3,06% | 0,95 | 32,02 | 31,07 | 31,07 | 32,70 | 37M | 5.894 |
| 14/01/2019 | 2,91% | 0,88 | 31,07 | 29,91 | 29,91 | 31,92 | 35M | 6.806 |
| 11/01/2019 | 0,97% | 0,29 | 30,19 | 29,56 | 29,56 | 30,49 | 14M | 3.448 |
| 10/01/2019 | 1,84% | 0,54 | 29,90 | 29,10 | 29,10 | 30,20 | 25M | 4.887 |
| 09/01/2019 | 3,86% | 1,09 | 29,36 | 28,56 | 28,24 | 30,28 | 24M | 4.547 |
| 08/01/2019 | -4,07% | -1,20 | 28,27 | 29,31 | 28,27 | 29,63 | 27M | 4.268 |
| 07/01/2019 | -2,16% | -0,65 | 29,47 | 30,47 | 28,80 | 30,50 | 16M | 3.866 |
| 04/01/2019 | 2,76% | 0,81 | 30,12 | 29,33 | 28,61 | 30,50 | 15M | 3.433 |
| 03/01/2019 | 2,30% | 0,66 | 29,31 | 29,03 | 28,53 | 29,33 | 22M | 5.187 |
| 02/01/2019 | 5,52% | 1,50 | 28,65 | 27,08 | 27,06 | 28,79 | 22M | 4.623 |
| 28/12/2018 | 0,85% | 0,23 | 27,15 | 27,22 | 26,76 | 27,42 | 9M | 2.594 |
| 27/12/2018 | -1,54% | -0,42 | 26,92 | 27,75 | 26,88 | 27,77 | 5M | 1.573 |
| 26/12/2018 | 1,26% | 0,34 | 27,34 | 27,02 | 26,56 | 27,45 | 6M | 1.711 |
| 21/12/2018 | -3,67% | -1,03 | 27,00 | 28,39 | 27,00 | 28,39 | 18M | 2.861 |
| 20/12/2018 | 1,01% | 0,28 | 28,03 | 28,23 | 27,21 | 28,33 | 29M | 4.553 |
| 19/12/2018 | 1,31% | 0,36 | 27,75 | 27,43 | 27,36 | 27,93 | 13M | 3.028 |
| 18/12/2018 | -2,18% | -0,61 | 27,39 | 28,01 | 27,39 | 28,09 | 12M | 2.232 |
| 17/12/2018 | -1,23% | -0,35 | 28,00 | 28,35 | 27,83 | 28,63 | 12M | 2.735 |
| 14/12/2018 | 1,25% | 0,35 | 28,35 | 28,00 | 28,00 | 28,40 | 10M | 2.311 |
| 13/12/2018 | -2,13% | -0,61 | 28,00 | 28,79 | 27,68 | 28,79 | 13M | 3.098 |
| 12/12/2018 | 1,45% | 0,41 | 28,61 | 28,21 | 28,21 | 28,76 | 10M | 2.086 |
| 11/12/2018 | -0,70% | -0,20 | 28,20 | 28,47 | 27,59 | 28,83 | 16M | 3.458 |
| 10/12/2018 | -2,07% | -0,60 | 28,40 | 29,00 | 28,40 | 29,24 | 11M | 2.738 |
| 07/12/2018 | 0,00% | 0,00 | 29,00 | 29,07 | 28,73 | 29,26 | 8M | 2.205 |
| 06/12/2018 | -0,48% | -0,14 | 29,00 | 29,00 | 28,90 | 29,37 | 15M | 2.916 |
| 05/12/2018 | -0,55% | -0,16 | 29,14 | 29,19 | 28,77 | 29,57 | 13M | 1.935 |
| 04/12/2018 | -1,81% | -0,54 | 29,30 | 29,73 | 28,99 | 30,44 | 24M | 4.571 |
| 03/12/2018 | 2,90% | 0,84 | 29,84 | 28,94 | 28,94 | 30,08 | 27M | 3.668 |
| 30/11/2018 | -1,02% | -0,30 | 29,00 | 29,30 | 28,62 | 29,30 | 13M | 2.646 |
| 29/11/2018 | 0,34% | 0,10 | 29,30 | 29,00 | 28,90 | 29,86 | 31M | 2.747 |
| 28/11/2018 | 3,91% | 1,10 | 29,20 | 28,38 | 27,97 | 29,20 | 28M | 4.419 |
| 27/11/2018 | 0,50% | 0,14 | 28,10 | 27,98 | 27,53 | 28,30 | 25M | 4.014 |
| 26/11/2018 | 7,95% | 2,06 | 27,96 | 26,40 | 26,40 | 28,00 | 61M | 4.514 |
| 23/11/2018 | -0,77% | -0,20 | 25,90 | 26,18 | 25,76 | 26,35 | 6M | 1.686 |
| 22/11/2018 | 1,40% | 0,36 | 26,10 | 25,97 | 25,80 | 26,48 | 8M | 1.972 |
| 21/11/2018 | -1,19% | -0,31 | 25,74 | 26,06 | 25,43 | 26,38 | 33M | 5.093 |
| 19/11/2018 | 1,72% | 0,44 | 26,05 | 25,80 | 25,35 | 26,54 | 25M | 3.756 |
| 16/11/2018 | 1,83% | 0,46 | 25,61 | 25,78 | 25,17 | 25,89 | 7M | 1.858 |
| 14/11/2018 | 5,89% | 1,40 | 25,15 | 24,28 | 24,04 | 25,63 | 28M | 4.926 |
| 13/11/2018 | -1,04% | -0,25 | 23,75 | 24,40 | 23,56 | 24,40 | 9M | 2.364 |
| 12/11/2018 | -4,53% | -1,14 | 24,00 | 24,87 | 24,00 | 25,56 | 10M | 2.555 |
| 09/11/2018 | 2,20% | 0,54 | 25,14 | 24,60 | 24,54 | 25,14 | 7M | 1.866 |
| 08/11/2018 | -3,15% | -0,80 | 24,60 | 25,83 | 24,28 | 25,83 | 16M | 4.512 |
| 07/11/2018 | -1,21% | -0,31 | 25,40 | 25,92 | 24,97 | 26,19 | 18M | 4.183 |
| 06/11/2018 | -2,06% | -0,54 | 25,71 | 26,07 | 25,45 | 26,64 | 20M | 4.093 |
| 05/11/2018 | -1,20% | -0,32 | 26,25 | 26,93 | 25,76 | 26,93 | 29M | 6.452 |
| 01/11/2018 | 5,86% | 1,47 | 26,57 | 25,47 | 25,11 | 26,90 | 17M | 4.399 |
| 31/10/2018 | -1,61% | -0,41 | 25,10 | 25,16 | 24,61 | 25,63 | 24M | 5.336 |
| 30/10/2018 | 2,95% | 0,73 | 25,51 | 24,64 | 24,45 | 25,78 | 16M | 3.952 |
| 29/10/2018 | -2,36% | -0,60 | 24,78 | 26,00 | 24,40 | 26,01 | 40M | 5.092 |
| 26/10/2018 | -1,70% | -0,44 | 25,38 | 25,62 | 25,09 | 25,88 | 20M | 4.763 |
| 25/10/2018 | 0,78% | 0,20 | 25,82 | 25,93 | 25,28 | 26,06 | 18M | 5.272 |
| 24/10/2018 | 0,47% | 0,12 | 25,62 | 25,50 | 25,13 | 26,05 | 19M | 4.263 |
| 23/10/2018 | -6,73% | -1,84 | 25,50 | 27,24 | 25,36 | 27,25 | 27M | 6.654 |
| 22/10/2018 | 5,15% | 1,34 | 27,34 | 26,48 | 26,25 | 29,46 | 40M | 6.520 |
| 19/10/2018 | 3,09% | 0,78 | 26,00 | 25,16 | 25,16 | 26,15 | 14M | 2.479 |
| 18/10/2018 | 1,90% | 0,47 | 25,22 | 24,88 | 24,76 | 25,68 | 8M | 2.443 |
| 17/10/2018 | 1,52% | 0,37 | 24,75 | 24,46 | 24,37 | 25,16 | 5M | 1.627 |
| 16/10/2018 | -0,29% | -0,07 | 24,38 | 24,42 | 24,22 | 24,69 | 32M | 4.254 |
| 15/10/2018 | -2,59% | -0,65 | 24,45 | 24,99 | 24,16 | 25,22 | 14M | 4.004 |
| 11/10/2018 | 0,00% | 0,00 | 25,10 | 25,11 | 24,85 | 25,86 | 14M | 3.710 |
| 10/10/2018 | -2,14% | -0,55 | 25,10 | 25,63 | 24,77 | 25,63 | 9M | 2.255 |
| 09/10/2018 | -0,89% | -0,23 | 25,65 | 25,88 | 25,60 | 26,28 | 9M | 2.542 |
| 08/10/2018 | 2,82% | 0,71 | 25,88 | 26,10 | 25,72 | 26,52 | 5M | 1.600 |
| 05/10/2018 | -0,71% | -0,18 | 25,17 | 25,72 | 25,03 | 25,76 | 13M | 2.906 |
| 04/10/2018 | -1,97% | -0,51 | 25,35 | 25,92 | 25,08 | 26,00 | 11M | 2.567 |
| 03/10/2018 | 1,41% | 0,36 | 25,86 | 25,87 | 25,57 | 26,57 | 10M | 2.707 |
| 02/10/2018 | 1,19% | 0,30 | 25,50 | 25,32 | 24,91 | 25,83 | 14M | 4.461 |
| 01/10/2018 | 0,40% | 0,10 | 25,20 | 25,20 | 24,95 | 25,35 | 21M | 3.086 |
| 28/09/2018 | -0,24% | -0,06 | 25,10 | 25,10 | 24,92 | 25,33 | 27M | 4.494 |
| 27/09/2018 | -0,36% | -0,09 | 25,16 | 25,22 | 25,07 | 25,96 | 14M | 4.321 |
| 26/09/2018 | 3,70% | 0,90 | 25,25 | 24,41 | 24,31 | 26,31 | 20M | 5.147 |
| 25/09/2018 | 0,66% | 0,16 | 24,35 | 23,91 | 23,90 | 24,44 | 12M | 3.523 |
| 24/09/2018 | -1,99% | -0,49 | 24,19 | 24,69 | 23,74 | 24,86 | 15M | 2.182 |
| 21/09/2018 | -0,28% | -0,07 | 24,68 | 24,83 | 24,52 | 24,95 | 8M | 1.558 |
Date,Open,High,Low,Close,Volume
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-19,34.10,34.10,33.24,33.55,23019733
18-Feb-19,33.33,34.33,32.48,33.90,20540494
15-Feb-19,32.21,33.53,32.09,33.34,13673504
14-Feb-19,32.12,33.50,31.74,32.58,21131795
13-Feb-19,31.80,32.02,31.29,31.80,25505559
12-Feb-19,32.31,32.66,31.49,31.49,17271221
11-Feb-19,32.30,33.02,32.13,32.38,19695742
08-Feb-19,32.71,33.24,32.14,32.30,18798076
07-Feb-19,33.54,34.40,32.40,32.72,32746037
06-Feb-19,34.44,34.69,33.72,33.72,30077801
05-Feb-19,33.21,34.91,33.15,34.43,37662330
04-Feb-19,33.28,33.60,32.68,33.40,15134907
01-Feb-19,33.47,33.48,32.67,33.15,7781989
31-Jan-19,32.87,33.48,32.86,33.26,17744684
30-Jan-19,32.68,33.14,32.68,32.87,14679960
29-Jan-19,32.73,32.99,32.01,32.78,76183293
28-Jan-19,33.60,33.91,32.33,32.40,34699061
24-Jan-19,34.15,34.15,33.45,33.60,27353367
23-Jan-19,33.85,34.20,33.69,34.04,14311768
22-Jan-19,33.30,34.10,33.00,33.85,45315036
21-Jan-19,33.98,34.01,32.81,33.30,21545035
18-Jan-19,32.88,34.26,32.40,33.99,37266271
17-Jan-19,31.85,32.95,31.50,32.50,38427620
16-Jan-19,31.93,32.31,31.70,31.70,15238662
15-Jan-19,31.07,32.70,31.07,32.02,36722937
14-Jan-19,29.91,31.92,29.91,31.07,34873155
11-Jan-19,29.56,30.49,29.56,30.19,13828331
10-Jan-19,29.10,30.20,29.10,29.90,25292856
09-Jan-19,28.56,30.28,28.24,29.36,24326134
08-Jan-19,29.31,29.63,28.27,28.27,27167623
07-Jan-19,30.47,30.50,28.80,29.47,16471633
04-Jan-19,29.33,30.50,28.61,30.12,15267054
03-Jan-19,29.03,29.33,28.53,29.31,22109568
02-Jan-19,27.08,28.79,27.06,28.65,22339137
28-Dec-18,27.22,27.42,26.76,27.15,9326934
27-Dec-18,27.75,27.77,26.88,26.92,5177235
26-Dec-18,27.02,27.45,26.56,27.34,5997238
21-Dec-18,28.39,28.39,27.00,27.00,17514628
20-Dec-18,28.23,28.33,27.21,28.03,28834368
19-Dec-18,27.43,27.93,27.36,27.75,12701393
18-Dec-18,28.01,28.09,27.39,27.39,12466098
17-Dec-18,28.35,28.63,27.83,28.00,12020460
14-Dec-18,28.00,28.40,28.00,28.35,9629727
13-Dec-18,28.79,28.79,27.68,28.00,12648784
12-Dec-18,28.21,28.76,28.21,28.61,10061393
11-Dec-18,28.47,28.83,27.59,28.20,16317682
10-Dec-18,29.00,29.24,28.40,28.40,11049043
07-Dec-18,29.07,29.26,28.73,29.00,8287236
06-Dec-18,29.00,29.37,28.90,29.00,14681460
05-Dec-18,29.19,29.57,28.77,29.14,13120350
04-Dec-18,29.73,30.44,28.99,29.30,24449770
03-Dec-18,28.94,30.08,28.94,29.84,27478807
30-Nov-18,29.30,29.30,28.62,29.00,13139972
29-Nov-18,29.00,29.86,28.90,29.30,31035558
28-Nov-18,28.38,29.20,27.97,29.20,28434562
27-Nov-18,27.98,28.30,27.53,28.10,25447241
26-Nov-18,26.40,28.00,26.40,27.96,61071241
23-Nov-18,26.18,26.35,25.76,25.90,6271287
22-Nov-18,25.97,26.48,25.80,26.10,8219616
21-Nov-18,26.06,26.38,25.43,25.74,33390479
19-Nov-18,25.80,26.54,25.35,26.05,25238372
16-Nov-18,25.78,25.89,25.17,25.61,6939519
14-Nov-18,24.28,25.63,24.04,25.15,28142199
13-Nov-18,24.40,24.40,23.56,23.75,8708357
12-Nov-18,24.87,25.56,24.00,24.00,10480651
09-Nov-18,24.60,25.14,24.54,25.14,6951399
08-Nov-18,25.83,25.83,24.28,24.60,16290989
07-Nov-18,25.92,26.19,24.97,25.40,17982640
06-Nov-18,26.07,26.64,25.45,25.71,20474770
05-Nov-18,26.93,26.93,25.76,26.25,28946281
01-Nov-18,25.47,26.90,25.11,26.57,17175795
31-Oct-18,25.16,25.63,24.61,25.10,23566455
30-Oct-18,24.64,25.78,24.45,25.51,16245397
29-Oct-18,26.00,26.01,24.40,24.78,40219548
26-Oct-18,25.62,25.88,25.09,25.38,20043850
25-Oct-18,25.93,26.06,25.28,25.82,17910827
24-Oct-18,25.50,26.05,25.13,25.62,18769289
23-Oct-18,27.24,27.25,25.36,25.50,26843166
22-Oct-18,26.48,29.46,26.25,27.34,40202840
19-Oct-18,25.16,26.15,25.16,26.00,13973076
18-Oct-18,24.88,25.68,24.76,25.22,7856695
17-Oct-18,24.46,25.16,24.37,24.75,5318927
16-Oct-18,24.42,24.69,24.22,24.38,32075842
15-Oct-18,24.99,25.22,24.16,24.45,13893587
11-Oct-18,25.11,25.86,24.85,25.10,14321343
10-Oct-18,25.63,25.63,24.77,25.10,9471640
09-Oct-18,25.88,26.28,25.60,25.65,9153426
08-Oct-18,26.10,26.52,25.72,25.88,5337450
05-Oct-18,25.72,25.76,25.03,25.17,12842240
04-Oct-18,25.92,26.00,25.08,25.35,11339616
03-Oct-18,25.87,26.57,25.57,25.86,9688667
02-Oct-18,25.32,25.83,24.91,25.50,13874717
01-Oct-18,25.20,25.35,24.95,25.20,20599736
28-Sep-18,25.10,25.33,24.92,25.10,27143538
27-Sep-18,25.22,25.96,25.07,25.16,13778480
26-Sep-18,24.41,26.31,24.31,25.25,19976489
25-Sep-18,23.91,24.44,23.90,24.35,11846574
24-Sep-18,24.69,24.86,23.74,24.19,14916365
21-Sep-18,24.83,24.95,24.52,24.68,8284307
20-Sep-18,24.41,25.04,24.41,24.75,8284307
19-Sep-18,24.96,24.96,23.83,24.49,8284307
18-Sep-18,24.38,25.04,24.28,24.57,8284307
17-Sep-18,23.50,24.29,23.36,24.20,8284307
14-Sep-18,24.42,24.61,23.52,23.80,8284307
13-Sep-18,24.67,24.76,24.28,24.41,8284307
12-Sep-18,25.00,25.20,24.43,24.70,8284307
11-Sep-18,25.85,25.85,25.00,25.00,8284307
10-Sep-18,25.81,26.08,25.16,25.93,8284307
06-Sep-18,26.37,26.44,25.19,25.59,8284307
05-Sep-18,26.09,26.42,25.95,26.30,8284307
04-Sep-18,26.09,26.40,26.03,26.09,8284307
03-Sep-18,26.52,26.60,26.05,26.05,8284307
31-Aug-18,26.46,26.74,26.36,26.64,8284307
30-Aug-18,27.04,27.04,26.33,26.50,8284307
29-Aug-18,27.33,27.51,27.00,27.00,8284307
28-Aug-18,27.76,27.86,27.01,27.58,8284307
27-Aug-18,26.83,27.75,26.83,27.57,8284307
24-Aug-18,27.40,27.61,26.80,26.82,8284307
23-Aug-18,27.72,27.91,26.54,27.10,8284307
22-Aug-18,26.96,28.72,26.76,27.73,8284307
21-Aug-18,27.41,27.58,26.51,27.04,8284307
20-Aug-18,27.60,27.85,27.31,27.59,8284307
17-Aug-18,27.60,27.78,27.30,27.50,8284307
16-Aug-18,28.01,28.10,27.64,27.64,8284307
15-Aug-18,27.73,28.13,27.61,28.00,8284307
14-Aug-18,27.85,28.35,27.69,28.18,8284307
13-Aug-18,27.59,27.97,27.25,27.67,8284307
10-Aug-18,28.00,28.00,27.22,27.60,8284307
09-Aug-18,27.77,28.39,27.25,28.04,8284307
08-Aug-18,27.75,28.65,27.71,27.80,8284307
07-Aug-18,28.23,28.36,27.57,27.85,8284307
06-Aug-18,28.49,28.91,28.16,28.20,8284307
*exoneração de responsabilidade