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
28/01/2022	-0,50%	-0,14	27,78	27,40	27,10	28,12	102M	24.317
27/01/2022	3,37%	0,91	27,92	27,11	27,10	28,29	184M	29.616
26/01/2022	2,39%	0,63	27,01	26,62	26,58	27,88	190M	33.619
25/01/2022	2,05%	0,53	26,38	25,50	25,21	26,54	121M	20.534
24/01/2022	-2,93%	-0,78	25,85	26,88	25,56	26,88	86M	22.711
21/01/2022	0,99%	0,26	26,63	26,35	25,97	27,22	110M	25.210
20/01/2022	4,23%	1,07	26,37	25,52	25,52	26,88	144M	24.650
19/01/2022	4,68%	1,13	25,30	24,39	24,29	26,01	159M	26.409
18/01/2022	-4,43%	-1,12	24,17	25,10	24,09	25,30	126M	23.652
17/01/2022	0,36%	0,09	25,29	25,00	25,00	25,96	74M	16.517
14/01/2022	-0,08%	-0,02	25,20	25,11	24,83	25,40	74M	16.487

13/01/2022	-0,36%	-0,09	25,22	25,30	25,11	25,89	130M	23.219
12/01/2022	0,00%	0,00	25,31	25,18	24,86	25,71	130M	28.737
11/01/2022	3,31%	0,81	25,31	24,62	24,45	25,38	149M	33.800
10/01/2022	-2,39%	-0,60	24,50	24,92	23,96	25,09	112M	24.979
07/01/2022	-3,46%	-0,90	25,10	25,86	25,00	25,87	120M	24.772
06/01/2022	3,09%	0,78	26,00	25,20	24,80	26,14	178M	36.570
05/01/2022	-4,43%	-1,17	25,22	26,36	25,22	26,53	157M	31.808
04/01/2022	-4,04%	-1,11	26,39	27,52	26,23	27,69	117M	24.952
03/01/2022	-3,98%	-1,14	27,50	28,64	27,49	29,77	156M	27.718
30/12/2021	2,69%	0,75	28,64	28,02	27,58	28,92	125M	19.194
29/12/2021	-1,52%	-0,43	27,89	28,36	27,74	28,63	90M	15.968
28/12/2021	-1,70%	-0,49	28,32	28,63	28,26	29,06	93M	14.792
27/12/2021	0,24%	0,07	28,81	28,72	28,57	29,50	88M	16.550
23/12/2021	-1,81%	-0,53	28,74	29,60	28,33	29,60	79M	14.993
22/12/2021	0,52%	0,15	29,27	29,19	28,93	29,70	96M	15.804
21/12/2021	-0,17%	-0,05	29,12	29,45	28,41	29,55	118M	23.354
20/12/2021	-1,75%	-0,52	29,17	29,22	28,52	29,37	163M	28.536
17/12/2021	-2,14%	-0,65	29,69	29,85	29,55	30,46	237M	25.332
16/12/2021	-4,59%	-1,46	30,34	31,96	30,30	32,59	181M	26.146
15/12/2021	2,91%	0,90	31,80	31,06	30,20	32,00	205M	26.749
14/12/2021	-3,50%	-1,12	30,90	32,90	30,90	32,90	118M	20.740
13/12/2021	-0,96%	-0,31	32,02	32,34	31,73	33,23	131M	18.040
10/12/2021	2,50%	0,79	32,33	31,46	31,34	33,24	125M	18.155
09/12/2021	-1,93%	-0,62	31,54	32,03	31,28	32,34	96M	15.879
08/12/2021	2,49%	0,78	32,16	31,57	31,17	32,27	79M	12.858
07/12/2021	2,48%	0,76	31,38	30,78	30,55	31,67	101M	13.751
06/12/2021	0,39%	0,12	30,62	30,65	29,80	30,87	162M	24.785
03/12/2021	0,76%	0,23	30,50	30,39	30,13	32,03	194M	29.933
02/12/2021	1,54%	0,46	30,27	30,52	29,68	31,63	191M	29.081
01/12/2021	-5,93%	-1,88	29,81	31,97	29,50	32,21	201M	30.150
30/11/2021	-1,40%	-0,45	31,69	32,06	30,38	32,32	307M	28.073
29/11/2021	2,59%	0,81	32,14	31,46	31,32	32,72	106M	19.916
26/11/2021	-3,27%	-1,06	31,33	31,95	30,95	32,10	78M	15.931
25/11/2021	0,84%	0,27	32,39	31,95	31,95	32,81	55M	11.856
24/11/2021	2,13%	0,67	32,12	31,67	30,86	32,45	168M	24.854
23/11/2021	-4,98%	-1,65	31,45	33,17	31,12	33,33	238M	33.343
22/11/2021	-6,29%	-2,22	33,10	35,24	32,87	35,33	192M	21.704
19/11/2021	-0,11%	-0,04	35,32	35,36	34,84	36,17	101M	17.786
18/11/2021	2,46%	0,85	35,36	34,80	34,37	35,69	115M	19.566
17/11/2021	-0,75%	-0,26	34,51	34,98	33,71	35,26	96M	17.268
16/11/2021	-2,22%	-0,79	34,77	35,83	34,38	35,87	104M	18.281
12/11/2021	-2,20%	-0,80	35,56	36,60	35,28	36,60	113M	20.427
11/11/2021	3,59%	1,26	36,36	35,49	35,40	36,95	152M	20.793
10/11/2021	-0,03%	-0,01	35,10	35,05	34,75	35,74	88M	15.947
09/11/2021	1,77%	0,61	35,11	34,68	34,59	36,16	88M	13.669
08/11/2021	-1,43%	-0,50	34,50	34,63	34,22	35,03	61M	11.128
05/11/2021	1,60%	0,55	35,00	34,71	34,60	36,10	134M	17.865
04/11/2021	0,38%	0,13	34,45	33,99	33,85	35,20	134M	18.426
03/11/2021	3,69%	1,22	34,32	32,91	32,76	34,83	186M	28.248
01/11/2021	1,04%	0,34	33,10	33,16	33,00	34,09	148M	16.738
29/10/2021	-0,46%	-0,15	32,76	33,11	32,64	33,54	104M	17.916
28/10/2021	-0,87%	-0,29	32,91	33,40	32,65	34,06	132M	18.672
27/10/2021	-0,60%	-0,20	33,20	33,59	32,88	34,25	146M	18.503
26/10/2021	0,06%	0,02	33,40	33,07	33,06	34,00	170M	23.528
25/10/2021	4,71%	1,50	33,38	32,15	32,06	34,17	172M	24.702
22/10/2021	-2,09%	-0,68	31,88	31,75	30,19	32,31	208M	37.550
21/10/2021	-2,57%	-0,86	32,56	32,72	32,03	33,39	164M	22.303
20/10/2021	-2,82%	-0,97	33,42	34,68	33,05	35,01	123M	21.138
19/10/2021	-3,94%	-1,41	34,39	34,72	34,10	35,19	120M	20.123
18/10/2021	1,45%	0,51	35,80	35,08	34,52	35,93	78M	14.498
15/10/2021	-2,57%	-0,93	35,29	36,36	35,29	36,42	70M	10.662
14/10/2021	1,34%	0,48	36,22	35,73	35,04	36,51	93M	15.015
13/10/2021	4,87%	1,66	35,74	34,48	34,28	36,07	117M	18.651
11/10/2021	-1,67%	-0,58	34,08	34,64	33,86	34,91	137M	18.769
08/10/2021	3,87%	1,29	34,66	33,57	33,45	35,48	141M	23.467
07/10/2021	0,06%	0,02	33,37	33,18	32,86	33,67	85M	15.304
06/10/2021	-1,33%	-0,45	33,35	33,50	32,77	33,58	130M	20.640
05/10/2021	-3,07%	-1,07	33,80	35,01	33,65	35,14	160M	18.773
04/10/2021	-5,17%	-1,90	34,87	36,44	33,92	36,44	195M	22.266
01/10/2021	1,86%	0,67	36,77	35,97	35,70	36,77	113M	17.155
30/09/2021	1,75%	0,62	36,10	35,11	35,00	36,23	180M	19.054
29/09/2021	-0,34%	-0,12	35,48	35,80	34,60	35,81	224M	24.237
28/09/2021	-3,44%	-1,27	35,60	36,20	35,11	36,32	181M	26.095
27/09/2021	-2,97%	-1,13	36,87	37,80	36,08	37,80	186M	24.993
24/09/2021	-2,89%	-1,13	38,00	38,86	37,84	39,03	244M	20.672
23/09/2021	0,13%	0,05	39,13	39,21	38,44	39,23	188M	22.715
22/09/2021	5,34%	1,98	39,08	37,50	36,83	39,66	251M	26.630
21/09/2021	0,54%	0,20	37,10	36,60	36,60	37,39	119M	20.154
20/09/2021	-2,54%	-0,96	36,90	37,41	36,20	37,66	103M	15.368
17/09/2021	-2,42%	-0,94	37,86	39,04	37,63	39,04	157M	13.369
16/09/2021	-0,51%	-0,20	38,80	38,80	38,43	39,24	74M	9.555
15/09/2021	1,17%	0,45	39,00	38,78	38,10	39,37	119M	11.955
14/09/2021	1,45%	0,55	38,55	38,07	37,89	38,77	112M	16.586
13/09/2021	-0,52%	-0,20	38,00	37,90	37,60	38,79	133M	15.350
10/09/2021	0,74%	0,28	38,20	38,12	38,12	39,05	151M	21.445
09/09/2021	1,39%	0,52	37,92	37,40	36,81	38,53	150M	20.768
08/09/2021	-4,10%	-1,60	37,40	38,97	36,91	38,97	232M	30.359
06/09/2021	-0,43%	-0,17	39,00	39,14	38,76	39,70	58M	8.245
03/09/2021	-0,33%	-0,13	39,17	39,38	38,57	39,51	205M	18.717
02/09/2021	-3,20%	-1,30	39,30	40,53	38,85	40,53	152M	19.234
01/09/2021	2,53%	1,00	40,60	39,97	39,57	41,24	260M	24.642
31/08/2021	-0,75%	-0,30	39,60	40,00	38,75	40,04	211M	19.211
30/08/2021	1,06%	0,42	39,90	39,36	39,29	40,19	97M	12.617
27/08/2021	1,36%	0,53	39,48	38,95	38,47	39,78	110M	13.148
26/08/2021	-0,33%	-0,13	38,95	39,00	38,81	40,39	186M	19.888
25/08/2021	4,16%	1,56	39,08	37,50	37,26	39,16	165M	19.446
24/08/2021	1,54%	0,57	37,52	37,17	36,82	37,77	126M	15.972
23/08/2021	-1,20%	-0,45	36,95	37,44	36,69	37,49	109M	17.806
20/08/2021	2,19%	0,80	37,40	36,15	35,95	37,58	121M	15.646
19/08/2021	5,78%	2,00	36,60	34,42	34,18	37,18	192M	21.775
18/08/2021	-0,06%	-0,02	34,60	34,54	34,05	35,15	170M	26.964
17/08/2021	-0,29%	-0,10	34,62	34,49	33,84	34,77	149M	22.839
16/08/2021	-3,42%	-1,23	34,72	35,86	34,48	35,95	118M	16.103
13/08/2021	1,13%	0,40	35,95	35,65	35,05	36,06	127M	15.338
12/08/2021	-1,25%	-0,45	35,55	35,81	35,55	36,07	142M	17.495
11/08/2021	-2,12%	-0,78	36,00	36,45	35,97	36,80	132M	14.063
10/08/2021	-1,45%	-0,54	36,78	37,21	36,45	37,42	120M	14.504
09/08/2021	0,16%	0,06	37,32	37,29	36,93	37,74	105M	13.258
06/08/2021	-0,72%	-0,27	37,26	37,53	36,71	37,57	134M	14.899
05/08/2021	1,60%	0,59	37,53	37,07	36,92	38,04	292M	27.146
04/08/2021	1,21%	0,44	36,94	36,46	35,77	36,98	171M	21.092
03/08/2021	-1,27%	-0,47	36,50	36,49	35,32	36,61	150M	19.013
02/08/2021	4,55%	1,61	36,97	35,55	35,55	37,43	189M	18.899
30/07/2021	-0,37%	-0,13	35,36	34,85	34,78	35,70	109M	15.262
29/07/2021	-2,50%	-0,91	35,49	36,15	35,32	36,29	160M	19.059
28/07/2021	-1,27%	-0,47	36,40	37,23	36,05	37,42	190M	18.700
27/07/2021	-2,67%	-1,01	36,87	37,86	36,10	37,96	193M	15.314
26/07/2021	0,91%	0,34	37,88	37,64	37,01	37,88	84M	8.783
23/07/2021	-1,47%	-0,56	37,54	38,19	37,40	38,26	64M	9.148
22/07/2021	2,31%	0,86	38,10	37,15	37,15	38,23	147M	13.889
21/07/2021	-0,61%	-0,23	37,24	37,47	36,35	37,82	104M	11.694
20/07/2021	0,13%	0,05	37,47	37,51	37,13	37,85	115M	12.387
19/07/2021	-	-	37,42	37,56	37,08	37,85	123M	15.435

Date,Open,High,Low,Close,Volume
28-Jan-22,27.40,28.12,27.10,27.78,102278822
27-Jan-22,27.11,28.29,27.10,27.92,183660066
26-Jan-22,26.62,27.88,26.58,27.01,189535478
25-Jan-22,25.50,26.54,25.21,26.38,121184815
24-Jan-22,26.88,26.88,25.56,25.85,86068305
21-Jan-22,26.35,27.22,25.97,26.63,110290386
20-Jan-22,25.52,26.88,25.52,26.37,143739562
19-Jan-22,24.39,26.01,24.29,25.30,158722228
18-Jan-22,25.10,25.30,24.09,24.17,125925626
17-Jan-22,25.00,25.96,25.00,25.29,73702309
14-Jan-22,25.11,25.40,24.83,25.20,74239712
13-Jan-22,25.30,25.89,25.11,25.22,129810725
12-Jan-22,25.18,25.71,24.86,25.31,129502621
11-Jan-22,24.62,25.38,24.45,25.31,149130814
10-Jan-22,24.92,25.09,23.96,24.50,111827021
07-Jan-22,25.86,25.87,25.00,25.10,120466604
06-Jan-22,25.20,26.14,24.80,26.00,178317947
05-Jan-22,26.36,26.53,25.22,25.22,156607502
04-Jan-22,27.52,27.69,26.23,26.39,117441676
03-Jan-22,28.64,29.77,27.49,27.50,156166492
30-Dec-21,28.02,28.92,27.58,28.64,124509452
29-Dec-21,28.36,28.63,27.74,27.89,89699443
28-Dec-21,28.63,29.06,28.26,28.32,93197977
27-Dec-21,28.72,29.50,28.57,28.81,87776716
23-Dec-21,29.60,29.60,28.33,28.74,78621233
22-Dec-21,29.19,29.70,28.93,29.27,96424010
21-Dec-21,29.45,29.55,28.41,29.12,118111795
20-Dec-21,29.22,29.37,28.52,29.17,163311739
17-Dec-21,29.85,30.46,29.55,29.69,237131165
16-Dec-21,31.96,32.59,30.30,30.34,180867611
15-Dec-21,31.06,32.00,30.20,31.80,204812107
14-Dec-21,32.90,32.90,30.90,30.90,118266377
13-Dec-21,32.34,33.23,31.73,32.02,130823192
10-Dec-21,31.46,33.24,31.34,32.33,124606078
09-Dec-21,32.03,32.34,31.28,31.54,96058781
08-Dec-21,31.57,32.27,31.17,32.16,78726351
07-Dec-21,30.78,31.67,30.55,31.38,101482642
06-Dec-21,30.65,30.87,29.80,30.62,161876351
03-Dec-21,30.39,32.03,30.13,30.50,193706640
02-Dec-21,30.52,31.63,29.68,30.27,191454374
01-Dec-21,31.97,32.21,29.50,29.81,201177851
30-Nov-21,32.06,32.32,30.38,31.69,306797239
29-Nov-21,31.46,32.72,31.32,32.14,105597730
26-Nov-21,31.95,32.10,30.95,31.33,77593065
25-Nov-21,31.95,32.81,31.95,32.39,55365624
24-Nov-21,31.67,32.45,30.86,32.12,168381998
23-Nov-21,33.17,33.33,31.12,31.45,237513247
22-Nov-21,35.24,35.33,32.87,33.10,192123139
19-Nov-21,35.36,36.17,34.84,35.32,101466666
18-Nov-21,34.80,35.69,34.37,35.36,114961033
17-Nov-21,34.98,35.26,33.71,34.51,96341561
16-Nov-21,35.83,35.87,34.38,34.77,104256551
12-Nov-21,36.60,36.60,35.28,35.56,112833549
11-Nov-21,35.49,36.95,35.40,36.36,151609157
10-Nov-21,35.05,35.74,34.75,35.10,88261597
09-Nov-21,34.68,36.16,34.59,35.11,87905283
08-Nov-21,34.63,35.03,34.22,34.50,61217315
05-Nov-21,34.71,36.10,34.60,35.00,133874692
04-Nov-21,33.99,35.20,33.85,34.45,133862171
03-Nov-21,32.91,34.83,32.76,34.32,186386008
01-Nov-21,33.16,34.09,33.00,33.10,148117087
29-Oct-21,33.11,33.54,32.64,32.76,103662304
28-Oct-21,33.40,34.06,32.65,32.91,132141192
27-Oct-21,33.59,34.25,32.88,33.20,145898467
26-Oct-21,33.07,34.00,33.06,33.40,169857238
25-Oct-21,32.15,34.17,32.06,33.38,172209692
22-Oct-21,31.75,32.31,30.19,31.88,207586490
21-Oct-21,32.72,33.39,32.03,32.56,164396899
20-Oct-21,34.68,35.01,33.05,33.42,122530868
19-Oct-21,34.72,35.19,34.10,34.39,120477347
18-Oct-21,35.08,35.93,34.52,35.80,78172233
15-Oct-21,36.36,36.42,35.29,35.29,69592425
14-Oct-21,35.73,36.51,35.04,36.22,93063124
13-Oct-21,34.48,36.07,34.28,35.74,117298462
11-Oct-21,34.64,34.91,33.86,34.08,136764057
08-Oct-21,33.57,35.48,33.45,34.66,141223813
07-Oct-21,33.18,33.67,32.86,33.37,85066959
06-Oct-21,33.50,33.58,32.77,33.35,129620973
05-Oct-21,35.01,35.14,33.65,33.80,159964780
04-Oct-21,36.44,36.44,33.92,34.87,195092850
01-Oct-21,35.97,36.77,35.70,36.77,113498911
30-Sep-21,35.11,36.23,35.00,36.10,179648840
29-Sep-21,35.80,35.81,34.60,35.48,223746632
28-Sep-21,36.20,36.32,35.11,35.60,180901174
27-Sep-21,37.80,37.80,36.08,36.87,185660069
24-Sep-21,38.86,39.03,37.84,38.00,243775593
23-Sep-21,39.21,39.23,38.44,39.13,187804523
22-Sep-21,37.50,39.66,36.83,39.08,250807127
21-Sep-21,36.60,37.39,36.60,37.10,119173491
20-Sep-21,37.41,37.66,36.20,36.90,102763640
17-Sep-21,39.04,39.04,37.63,37.86,157279158
16-Sep-21,38.80,39.24,38.43,38.80,73940358
15-Sep-21,38.78,39.37,38.10,39.00,118858655
14-Sep-21,38.07,38.77,37.89,38.55,111961485
13-Sep-21,37.90,38.79,37.60,38.00,133290818
10-Sep-21,38.12,39.05,38.12,38.20,151032163
09-Sep-21,37.40,38.53,36.81,37.92,149527085
08-Sep-21,38.97,38.97,36.91,37.40,231588380
06-Sep-21,39.14,39.70,38.76,39.00,57567675
03-Sep-21,39.38,39.51,38.57,39.17,205390756
02-Sep-21,40.53,40.53,38.85,39.30,151531790
01-Sep-21,39.97,41.24,39.57,40.60,260168369
31-Aug-21,40.00,40.04,38.75,39.60,211019252
30-Aug-21,39.36,40.19,39.29,39.90,96618524
27-Aug-21,38.95,39.78,38.47,39.48,109937276
26-Aug-21,39.00,40.39,38.81,38.95,185676911
25-Aug-21,37.50,39.16,37.26,39.08,164755471
24-Aug-21,37.17,37.77,36.82,37.52,125973199
23-Aug-21,37.44,37.49,36.69,36.95,108545255
20-Aug-21,36.15,37.58,35.95,37.40,121430598
19-Aug-21,34.42,37.18,34.18,36.60,191602044
18-Aug-21,34.54,35.15,34.05,34.60,170470591
17-Aug-21,34.49,34.77,33.84,34.62,149082828
16-Aug-21,35.86,35.95,34.48,34.72,118413496
13-Aug-21,35.65,36.06,35.05,35.95,126721615
12-Aug-21,35.81,36.07,35.55,35.55,141818245
11-Aug-21,36.45,36.80,35.97,36.00,132245314
10-Aug-21,37.21,37.42,36.45,36.78,119906261
09-Aug-21,37.29,37.74,36.93,37.32,104508351
06-Aug-21,37.53,37.57,36.71,37.26,133823915
05-Aug-21,37.07,38.04,36.92,37.53,292042415
04-Aug-21,36.46,36.98,35.77,36.94,171063750
03-Aug-21,36.49,36.61,35.32,36.50,149564385
02-Aug-21,35.55,37.43,35.55,36.97,188969407
30-Jul-21,34.85,35.70,34.78,35.36,109385294
29-Jul-21,36.15,36.29,35.32,35.49,159525971
28-Jul-21,37.23,37.42,36.05,36.40,189625759
27-Jul-21,37.86,37.96,36.10,36.87,192579770
26-Jul-21,37.64,37.88,37.01,37.88,83803528
23-Jul-21,38.19,38.26,37.40,37.54,63790475
22-Jul-21,37.15,38.23,37.15,38.10,147034125
21-Jul-21,37.47,37.82,36.35,37.24,104494039
20-Jul-21,37.51,37.85,37.13,37.47,114645992
19-Jul-21,37.56,37.85,37.08,37.42,122677722

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TOTS3

cotações, gráficos e mais...