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
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	-3,42%	-0,93	26,26	27,06	26,25	27,17	63M	10.492
02/10/2023	0,70%	0,19	27,19	27,04	26,84	27,34	78M	9.510
29/09/2023	0,93%	0,25	27,00	26,91	26,80	27,39	109M	11.073
28/09/2023	1,13%	0,30	26,75	26,45	26,13	26,77	81M	10.207
27/09/2023	0,15%	0,04	26,45	26,45	26,25	26,63	127M	13.926
26/09/2023	-1,97%	-0,53	26,41	26,82	26,26	27,04	96M	15.428
25/09/2023	1,97%	0,52	26,94	26,45	26,41	27,00	88M	10.759
22/09/2023	0,30%	0,08	26,42	26,54	26,35	26,65	73M	13.058
21/09/2023	-2,48%	-0,67	26,34	26,64	26,33	26,83	128M	17.026
20/09/2023	0,41%	0,11	27,01	26,97	26,74	27,72	170M	16.619
19/09/2023	-4,91%	-1,39	26,90	28,21	26,81	28,44	314M	37.410
18/09/2023	-4,10%	-1,21	28,29	29,48	28,29	29,55	100M	15.954
15/09/2023	1,51%	0,44	29,50	29,22	29,17	29,70	190M	14.047
14/09/2023	1,25%	0,36	29,06	28,69	28,69	29,21	154M	18.100
13/09/2023	0,28%	0,08	28,70	28,52	28,43	29,25	256M	20.655
12/09/2023	2,10%	0,59	28,62	28,03	27,97	28,70	73M	10.347
11/09/2023	1,19%	0,33	28,03	27,77	27,53	28,19	283M	17.892
08/09/2023	-0,22%	-0,06	27,70	27,69	27,43	27,86	114M	11.582
06/09/2023	0,11%	0,03	27,76	27,67	27,60	27,90	144M	10.952
05/09/2023	-0,75%	-0,21	27,73	27,88	27,60	28,03	96M	10.198
04/09/2023	0,50%	0,14	27,94	27,65	27,48	27,94	40M	4.839
01/09/2023	0,22%	0,06	27,80	27,75	27,74	28,26	65M	10.455
31/08/2023	-2,70%	-0,77	27,74	28,41	27,41	28,59	173M	7.977
30/08/2023	-0,42%	-0,12	28,51	28,82	28,40	28,98	74M	11.814
29/08/2023	1,31%	0,37	28,63	28,42	28,31	28,78	55M	8.724
28/08/2023	1,47%	0,41	28,26	28,08	28,01	28,39	81M	11.599
25/08/2023	-1,21%	-0,34	27,85	28,17	27,60	28,18	107M	11.676
24/08/2023	-0,25%	-0,07	28,19	28,35	28,10	28,57	75M	9.417
23/08/2023	1,36%	0,38	28,26	27,87	27,86	28,43	110M	12.140
22/08/2023	0,90%	0,25	27,88	27,69	27,69	28,50	149M	14.593
21/08/2023	-1,04%	-0,29	27,63	27,89	27,60	28,19	82M	12.068
18/08/2023	0,72%	0,20	27,92	27,72	27,57	28,43	134M	15.297
17/08/2023	1,20%	0,33	27,72	27,58	27,49	28,36	244M	23.723
16/08/2023	-0,40%	-0,11	27,39	27,44	27,36	27,83	123M	18.965
15/08/2023	-0,04%	-0,01	27,50	27,47	27,12	27,67	118M	14.443
14/08/2023	0,66%	0,18	27,51	27,11	26,86	27,62	119M	15.395
11/08/2023	-2,04%	-0,57	27,33	27,75	27,03	28,01	232M	26.364
10/08/2023	-1,38%	-0,39	27,90	28,51	27,88	28,75	210M	15.395
09/08/2023	-4,00%	-1,18	28,29	28,40	27,46	28,75	559M	35.239
08/08/2023	-0,51%	-0,15	29,47	29,18	28,77	29,60	97M	14.327
07/08/2023	1,06%	0,31	29,62	29,21	29,03	29,67	52M	7.236
04/08/2023	-0,88%	-0,26	29,31	29,57	29,14	29,85	54M	8.645
03/08/2023	0,34%	0,10	29,57	29,85	29,51	30,39	122M	14.543
02/08/2023	-0,47%	-0,14	29,47	29,64	29,33	29,78	57M	7.096
01/08/2023	0,14%	0,04	29,61	29,35	29,23	30,01	109M	12.981
31/07/2023	1,23%	0,36	29,57	29,38	29,15	29,84	112M	13.031
28/07/2023	-0,03%	-0,01	29,21	29,33	28,95	29,37	47M	7.183
27/07/2023	-1,72%	-0,51	29,22	29,63	29,19	30,04	97M	12.858
26/07/2023	0,95%	0,28	29,73	29,45	29,24	29,79	55M	7.762
25/07/2023	-0,27%	-0,08	29,45	29,90	29,30	30,08	65M	10.303
24/07/2023	0,89%	0,26	29,53	29,27	29,02	29,60	58M	7.888
21/07/2023	2,59%	0,74	29,27	28,73	28,62	29,27	120M	17.428
20/07/2023	-1,65%	-0,48	28,53	28,93	28,29	29,03	161M	18.382
19/07/2023	-0,48%	-0,14	29,01	29,13	28,73	29,26	149M	16.927
18/07/2023	-1,45%	-0,43	29,15	28,88	28,75	29,53	248M	20.836
17/07/2023	0,51%	0,15	29,58	29,01	28,73	29,71	93M	13.499
14/07/2023	-1,70%	-0,51	29,43	29,74	29,35	30,18	75M	8.792
13/07/2023	1,08%	0,32	29,94	29,62	29,41	30,49	86M	10.850
12/07/2023	-0,20%	-0,06	29,62	29,75	29,57	30,19	160M	14.078
11/07/2023	-1,13%	-0,34	29,68	29,75	29,27	30,03	106M	16.862
10/07/2023	-1,57%	-0,48	30,02	30,47	29,99	30,54	63M	11.303
07/07/2023	1,84%	0,55	30,50	30,13	30,01	30,64	85M	11.688
06/07/2023	-2,85%	-0,88	29,95	30,65	29,89	30,65	81M	12.873
05/07/2023	1,78%	0,54	30,83	30,05	29,95	31,03	90M	11.906
04/07/2023	-0,95%	-0,29	30,29	30,58	30,25	30,89	39M	6.361
03/07/2023	2,00%	0,60	30,58	30,28	29,96	31,09	153M	17.171
30/06/2023	1,39%	0,41	29,98	29,81	29,65	30,56	123M	16.760
29/06/2023	2,00%	0,58	29,57	29,10	29,05	29,79	68M	10.036
28/06/2023	-0,82%	-0,24	28,99	29,40	28,79	29,61	90M	13.643
27/06/2023	-0,48%	-0,14	29,23	29,70	28,89	29,83	93M	15.058
26/06/2023	-1,34%	-0,40	29,37	29,77	28,85	29,81	123M	14.337
23/06/2023	2,76%	0,80	29,77	29,41	28,97	29,86	114M	14.414
22/06/2023	-1,80%	-0,53	28,97	29,31	28,37	29,31	152M	18.481
21/06/2023	-1,44%	-0,43	29,50	29,80	28,84	29,88	120M	16.628
20/06/2023	-0,20%	-0,06	29,93	29,86	29,39	30,00	150M	18.029
19/06/2023	0,37%	0,11	29,99	29,86	29,77	30,17	48M	7.882
16/06/2023	-1,55%	-0,47	29,88	30,27	29,82	30,41	174M	20.085
15/06/2023	1,51%	0,45	30,35	29,87	29,69	30,35	177M	19.046
14/06/2023	-0,17%	-0,05	29,90	29,90	29,40	30,30	207M	24.716
13/06/2023	-1,84%	-0,56	29,95	30,54	29,79	30,74	206M	23.845
12/06/2023	2,18%	0,65	30,51	30,23	30,04	30,69	120M	14.133
09/06/2023	0,54%	0,16	29,86	29,90	29,63	30,15	108M	15.817
07/06/2023	0,44%	0,13	29,70	29,75	29,31	30,11	144M	15.930
06/06/2023	3,03%	0,87	29,57	28,94	28,88	29,67	141M	23.838
05/06/2023	-0,45%	-0,13	28,70	28,63	28,20	28,75	94M	12.768
02/06/2023	-4,19%	-1,26	28,83	30,40	28,23	30,44	244M	34.412
01/06/2023	4,62%	1,33	30,09	28,85	28,73	30,22	134M	19.999
31/05/2023	-1,20%	-0,35	28,76	28,86	28,63	29,13	139M	11.810
30/05/2023	-0,65%	-0,19	29,11	29,32	28,89	29,59	96M	13.324
29/05/2023	-1,55%	-0,46	29,30	29,57	29,19	29,71	73M	10.594
26/05/2023	-0,27%	-0,08	29,76	30,16	29,44	30,16	107M	15.544
25/05/2023	5,78%	1,63	29,84	28,79	28,68	30,08	206M	26.760
24/05/2023	-2,12%	-0,61	28,21	28,82	28,07	28,97	78M	12.745
23/05/2023	-	-	28,82	28,62	28,57	29,42	109M	14.408

Date,Open,High,Low,Close,Volume
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
02-Oct-23,27.04,27.34,26.84,27.19,78101503
29-Sep-23,26.91,27.39,26.80,27.00,109340864
28-Sep-23,26.45,26.77,26.13,26.75,80947656
27-Sep-23,26.45,26.63,26.25,26.45,126670244
26-Sep-23,26.82,27.04,26.26,26.41,96443975
25-Sep-23,26.45,27.00,26.41,26.94,88081553
22-Sep-23,26.54,26.65,26.35,26.42,72963689
21-Sep-23,26.64,26.83,26.33,26.34,128329245
20-Sep-23,26.97,27.72,26.74,27.01,169609727
19-Sep-23,28.21,28.44,26.81,26.90,314021986
18-Sep-23,29.48,29.55,28.29,28.29,100198826
15-Sep-23,29.22,29.70,29.17,29.50,189854173
14-Sep-23,28.69,29.21,28.69,29.06,153628520
13-Sep-23,28.52,29.25,28.43,28.70,255855405
12-Sep-23,28.03,28.70,27.97,28.62,73399335
11-Sep-23,27.77,28.19,27.53,28.03,283130430
08-Sep-23,27.69,27.86,27.43,27.70,113759314
06-Sep-23,27.67,27.90,27.60,27.76,143874635
05-Sep-23,27.88,28.03,27.60,27.73,95841493
04-Sep-23,27.65,27.94,27.48,27.94,39738283
01-Sep-23,27.75,28.26,27.74,27.80,65349043
31-Aug-23,28.41,28.59,27.41,27.74,173346519
30-Aug-23,28.82,28.98,28.40,28.51,74371268
29-Aug-23,28.42,28.78,28.31,28.63,54885706
28-Aug-23,28.08,28.39,28.01,28.26,80656147
25-Aug-23,28.17,28.18,27.60,27.85,106616587
24-Aug-23,28.35,28.57,28.10,28.19,75474417
23-Aug-23,27.87,28.43,27.86,28.26,109622133
22-Aug-23,27.69,28.50,27.69,27.88,149018784
21-Aug-23,27.89,28.19,27.60,27.63,82400878
18-Aug-23,27.72,28.43,27.57,27.92,134184864
17-Aug-23,27.58,28.36,27.49,27.72,243736783
16-Aug-23,27.44,27.83,27.36,27.39,122556937
15-Aug-23,27.47,27.67,27.12,27.50,117546340
14-Aug-23,27.11,27.62,26.86,27.51,119245345
11-Aug-23,27.75,28.01,27.03,27.33,231508175
10-Aug-23,28.51,28.75,27.88,27.90,210213196
09-Aug-23,28.40,28.75,27.46,28.29,558705663
08-Aug-23,29.18,29.60,28.77,29.47,97396696
07-Aug-23,29.21,29.67,29.03,29.62,52079669
04-Aug-23,29.57,29.85,29.14,29.31,53713443
03-Aug-23,29.85,30.39,29.51,29.57,121639807
02-Aug-23,29.64,29.78,29.33,29.47,57342982
01-Aug-23,29.35,30.01,29.23,29.61,109259992
31-Jul-23,29.38,29.84,29.15,29.57,112480110
28-Jul-23,29.33,29.37,28.95,29.21,47218378
27-Jul-23,29.63,30.04,29.19,29.22,96954514
26-Jul-23,29.45,29.79,29.24,29.73,55324928
25-Jul-23,29.90,30.08,29.30,29.45,64515391
24-Jul-23,29.27,29.60,29.02,29.53,58003369
21-Jul-23,28.73,29.27,28.62,29.27,119701245
20-Jul-23,28.93,29.03,28.29,28.53,160587111
19-Jul-23,29.13,29.26,28.73,29.01,149243761
18-Jul-23,28.88,29.53,28.75,29.15,247999301
17-Jul-23,29.01,29.71,28.73,29.58,93368616
14-Jul-23,29.74,30.18,29.35,29.43,75231043
13-Jul-23,29.62,30.49,29.41,29.94,86090385
12-Jul-23,29.75,30.19,29.57,29.62,160245769
11-Jul-23,29.75,30.03,29.27,29.68,105935719
10-Jul-23,30.47,30.54,29.99,30.02,62777124
07-Jul-23,30.13,30.64,30.01,30.50,85084161
06-Jul-23,30.65,30.65,29.89,29.95,81179987
05-Jul-23,30.05,31.03,29.95,30.83,89675346
04-Jul-23,30.58,30.89,30.25,30.29,38643156
03-Jul-23,30.28,31.09,29.96,30.58,153256832
30-Jun-23,29.81,30.56,29.65,29.98,122951641
29-Jun-23,29.10,29.79,29.05,29.57,68132232
28-Jun-23,29.40,29.61,28.79,28.99,89929212
27-Jun-23,29.70,29.83,28.89,29.23,92811647
26-Jun-23,29.77,29.81,28.85,29.37,123021189
23-Jun-23,29.41,29.86,28.97,29.77,114222515
22-Jun-23,29.31,29.31,28.37,28.97,152040367
21-Jun-23,29.80,29.88,28.84,29.50,120196553
20-Jun-23,29.86,30.00,29.39,29.93,149686019
19-Jun-23,29.86,30.17,29.77,29.99,47837226
16-Jun-23,30.27,30.41,29.82,29.88,174244398
15-Jun-23,29.87,30.35,29.69,30.35,177160765
14-Jun-23,29.90,30.30,29.40,29.90,206545766
13-Jun-23,30.54,30.74,29.79,29.95,205802037
12-Jun-23,30.23,30.69,30.04,30.51,120228084
09-Jun-23,29.90,30.15,29.63,29.86,108182988
07-Jun-23,29.75,30.11,29.31,29.70,144261232
06-Jun-23,28.94,29.67,28.88,29.57,141460750
05-Jun-23,28.63,28.75,28.20,28.70,94359534
02-Jun-23,30.40,30.44,28.23,28.83,244412842
01-Jun-23,28.85,30.22,28.73,30.09,133945683
31-May-23,28.86,29.13,28.63,28.76,139431004
30-May-23,29.32,29.59,28.89,29.11,96293250
29-May-23,29.57,29.71,29.19,29.30,72768333
26-May-23,30.16,30.16,29.44,29.76,106604136
25-May-23,28.79,30.08,28.68,29.84,206399295
24-May-23,28.82,28.97,28.07,28.21,77675635
23-May-23,28.62,29.42,28.57,28.82,109335722

*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