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
21/09/2020	-0,85%	-0,24	28,06	27,65	27,11	28,15	117M	22.247
18/09/2020	-0,25%	-0,07	28,30	28,27	27,79	28,87	104M	16.983
17/09/2020	-2,68%	-0,78	28,37	28,65	27,98	29,08	103M	14.978
16/09/2020	0,52%	0,15	29,15	29,15	28,64	29,30	96M	15.052
15/09/2020	0,52%	0,15	29,00	28,96	28,71	29,59	101M	17.185
14/09/2020	4,34%	1,20	28,85	27,80	27,78	29,15	104M	18.529
11/09/2020	-2,09%	-0,59	27,65	28,05	27,52	28,42	117M	23.643
10/09/2020	-2,22%	-0,64	28,24	28,89	28,07	29,08	105M	18.860
09/09/2020	4,26%	1,18	28,88	28,00	27,58	28,90	156M	23.715
08/09/2020	0,33%	0,09	27,70	27,04	26,92	28,26	205M	33.537
04/09/2020	-1,81%	-0,51	27,61	28,41	26,14	28,45	374M	37.712

03/09/2020	-5,80%	-1,73	28,12	29,86	27,76	30,19	260M	29.793
02/09/2020	3,47%	1,00	29,85	29,24	28,74	29,90	191M	30.083
01/09/2020	-0,03%	-0,01	28,85	29,17	28,67	29,65	236M	36.050
31/08/2020	0,21%	0,06	28,86	28,80	28,27	28,90	111M	17.601
28/08/2020	2,09%	0,59	28,80	28,30	28,06	28,80	97M	16.071
27/08/2020	0,39%	0,11	28,21	28,04	27,59	28,32	131M	23.728
26/08/2020	0,93%	0,26	28,10	27,84	27,40	28,23	123M	20.848
25/08/2020	0,11%	0,03	27,84	27,94	27,66	28,14	79M	13.075
24/08/2020	-1,03%	-0,29	27,81	28,36	27,53	28,43	89M	17.795
21/08/2020	2,03%	0,56	28,10	27,54	27,42	28,54	183M	24.984
20/08/2020	-0,58%	-0,16	27,54	27,09	26,64	27,91	211M	34.248
19/08/2020	-1,07%	-0,30	27,70	28,16	27,39	28,34	102M	19.475
18/08/2020	3,70%	1,00	28,00	27,51	27,17	28,21	129M	23.754
17/08/2020	-2,77%	-0,77	27,00	27,85	26,60	28,40	205M	27.363
14/08/2020	-0,43%	-0,12	27,77	28,01	27,50	29,39	357M	37.884
13/08/2020	-0,39%	-0,11	27,89	28,18	27,52	28,55	164M	26.513
12/08/2020	1,78%	0,49	28,00	27,54	26,92	28,12	194M	30.510
11/08/2020	3,23%	0,86	27,51	27,00	26,31	27,76	195M	24.391
10/08/2020	-7,40%	-2,13	26,65	28,70	26,65	28,82	275M	28.298
07/08/2020	-0,14%	-0,04	28,78	28,57	28,25	29,34	181M	24.795
06/08/2020	10,85%	2,82	28,82	26,62	26,55	29,14	417M	46.232
05/08/2020	0,23%	0,06	26,00	26,18	25,78	26,41	129M	18.665
04/08/2020	0,43%	0,11	25,94	25,52	25,50	26,07	147M	26.096
03/08/2020	0,00%	0,00	25,83	25,52	25,44	26,33	178M	31.584
31/07/2020	-1,11%	-0,29	25,83	26,37	25,52	26,72	175M	27.597
30/07/2020	0,11%	0,03	26,12	25,94	25,62	26,29	143M	18.955
29/07/2020	0,54%	0,14	26,09	26,08	25,81	26,57	103M	14.829
28/07/2020	-1,11%	-0,29	25,95	26,26	25,76	26,35	113M	20.358
27/07/2020	-0,46%	-0,12	26,24	26,36	25,92	26,66	83M	13.299
24/07/2020	0,50%	0,13	26,36	25,90	24,60	26,36	127M	17.993
23/07/2020	-0,27%	-0,07	26,23	26,22	26,15	27,23	101M	15.651
22/07/2020	0,11%	0,03	26,30	26,26	25,92	27,25	194M	24.284
21/07/2020	-0,45%	-0,12	26,27	26,50	26,00	26,71	81M	14.670
20/07/2020	2,64%	0,68	26,39	25,71	25,36	26,75	84M	13.350
17/07/2020	2,27%	0,57	25,71	25,15	25,05	25,81	125M	16.249
16/07/2020	0,56%	0,14	25,14	24,90	24,56	25,32	80M	16.129
15/07/2020	1,30%	0,32	25,00	25,02	24,78	25,54	96M	17.642
14/07/2020	0,04%	0,01	24,68	24,70	24,15	25,04	68M	13.900
13/07/2020	-1,60%	-0,40	24,67	25,17	24,65	25,50	77M	14.400
10/07/2020	-0,08%	-0,02	25,07	25,10	24,76	25,34	72M	12.371
09/07/2020	3,17%	0,77	25,09	24,58	24,53	25,43	91M	13.518
08/07/2020	-0,82%	-0,20	24,32	24,53	24,24	25,14	104M	16.541
07/07/2020	0,66%	0,16	24,52	24,43	23,95	25,08	142M	20.262
06/07/2020	0,66%	0,16	24,36	24,68	24,31	24,99	84M	16.722
03/07/2020	0,29%	0,07	24,20	24,13	23,80	24,30	46M	6.914
02/07/2020	1,60%	0,38	24,13	24,20	23,83	24,51	96M	18.558
01/07/2020	2,59%	0,60	23,75	23,01	23,01	24,10	139M	24.433
30/06/2020	3,26%	0,73	23,15	22,14	22,10	23,43	118M	20.884
29/06/2020	0,72%	0,16	22,42	22,43	21,94	22,63	32M	8.000
26/06/2020	-3,51%	-0,81	22,26	23,09	22,19	23,09	52M	12.014
25/06/2020	2,95%	0,66	23,07	22,44	21,85	23,11	71M	13.322
24/06/2020	-1,88%	-0,43	22,41	22,88	22,04	23,18	75M	14.517
23/06/2020	0,88%	0,20	22,84	23,43	22,70	23,44	90M	17.991
22/06/2020	0,22%	0,05	22,64	22,56	22,36	23,02	88M	14.453
19/06/2020	-0,66%	-0,15	22,59	22,94	22,53	23,15	193M	22.290
18/06/2020	2,66%	0,59	22,74	22,30	21,73	22,78	167M	22.233
17/06/2020	5,33%	1,12	22,15	21,02	21,02	22,42	150M	21.030
16/06/2020	-0,66%	-0,14	21,03	21,58	20,81	21,70	95M	21.464
15/06/2020	-1,76%	-0,38	21,17	20,99	20,59	21,59	90M	17.307
12/06/2020	0,28%	0,06	21,55	20,88	20,56	21,55	115M	24.337
10/06/2020	1,80%	0,38	21,49	21,25	20,63	21,79	124M	27.289
09/06/2020	0,38%	0,08	21,11	20,69	20,42	21,47	121M	21.965
08/06/2020	1,30%	0,27	21,03	21,27	20,36	21,40	126M	25.649
05/06/2020	-4,29%	-0,93	20,76	21,94	20,50	22,11	176M	32.745
04/06/2020	0,98%	0,21	21,69	21,57	20,90	21,90	139M	21.694
03/06/2020	3,52%	0,73	21,48	21,14	20,64	21,60	144M	28.516
02/06/2020	1,52%	0,31	20,75	20,57	20,30	21,20	120M	19.836
01/06/2020	1,64%	0,33	20,44	20,09	19,83	20,83	112M	23.797
29/05/2020	-1,90%	-0,39	20,11	20,63	19,25	20,68	148M	26.724
28/05/2020	0,89%	0,18	20,50	20,34	19,90	20,85	105M	15.106
27/05/2020	-1,69%	-0,35	20,32	21,01	20,12	21,18	112M	19.067
26/05/2020	1,82%	0,37	20,67	20,80	20,54	21,29	122M	19.547
25/05/2020	2,89%	0,57	20,30	20,30	20,03	20,65	55M	12.445
22/05/2020	-1,99%	-0,40	19,73	19,95	19,60	20,16	46M	12.116
21/05/2020	3,66%	0,71	20,13	19,46	19,24	20,25	89M	14.455
20/05/2020	1,52%	0,29	19,42	19,33	19,13	19,79	70M	11.987
19/05/2020	-0,05%	-0,01	19,13	19,52	19,00	20,12	101M	17.178
18/05/2020	2,35%	0,44	19,14	19,27	18,79	19,46	118M	21.703
15/05/2020	5,41%	0,96	18,70	17,73	17,25	18,88	124M	20.250
14/05/2020	0,80%	0,14	17,74	17,26	17,05	17,74	82M	16.087
13/05/2020	1,97%	0,34	17,60	17,36	17,17	18,12	125M	24.917
12/05/2020	-3,95%	-0,71	17,26	18,26	17,24	18,70	74M	14.774
11/05/2020	-2,86%	-0,53	17,97	18,41	17,75	18,59	97M	21.511
08/05/2020	1,59%	0,29	18,50	18,78	17,95	18,95	103M	14.938
07/05/2020	-7,52%	-1,48	18,21	20,18	18,17	20,28	162M	34.517
06/05/2020	-2,86%	-0,58	19,69	20,23	19,32	20,28	95M	17.759
05/05/2020	1,35%	0,27	20,27	20,35	20,08	20,71	120M	17.731
04/05/2020	-66,19%	-39,15	20,00	19,73	19,10	20,30	105M	23.034
30/04/2020	0,60%	0,35	59,15	58,61	58,17	60,10	107M	8.656
29/04/2020	1,45%	0,84	58,80	58,80	56,80	59,50	127M	13.202
28/04/2020	-0,82%	-0,48	57,96	61,70	57,55	63,78	165M	15.123
27/04/2020	10,06%	5,34	58,44	54,90	54,00	59,12	100M	10.167
24/04/2020	-9,40%	-5,51	53,10	57,00	51,51	58,52	145M	16.192
23/04/2020	-2,80%	-1,69	58,61	61,40	58,19	61,40	89M	10.712
22/04/2020	2,17%	1,28	60,30	59,02	59,00	61,73	152M	13.589
20/04/2020	-0,02%	-0,01	59,02	57,59	57,27	59,21	99M	11.827
17/04/2020	1,64%	0,95	59,03	59,11	57,42	60,64	188M	18.947
16/04/2020	2,98%	1,68	58,08	56,61	55,69	59,57	167M	20.315
15/04/2020	2,53%	1,39	56,40	54,10	53,47	57,43	146M	15.884
14/04/2020	-1,15%	-0,64	55,01	56,60	54,95	58,85	148M	18.025
13/04/2020	3,53%	1,90	55,65	53,75	52,51	55,65	81M	8.430
09/04/2020	-1,36%	-0,74	53,75	56,16	53,75	57,78	201M	20.184
08/04/2020	7,05%	3,59	54,49	51,00	50,21	55,25	116M	12.978
07/04/2020	8,97%	4,19	50,90	49,98	49,01	54,45	180M	20.692
06/04/2020	6,30%	2,77	46,71	46,00	45,36	48,80	64M	9.948
03/04/2020	-3,64%	-1,66	43,94	45,38	42,80	45,90	138M	14.087
02/04/2020	1,85%	0,83	45,60	44,95	44,22	46,33	94M	13.076
01/04/2020	-4,09%	-1,91	44,77	44,89	42,70	47,30	137M	19.722
31/03/2020	-0,55%	-0,26	46,68	46,30	45,60	47,54	145M	18.857
30/03/2020	3,12%	1,42	46,94	47,79	45,54	48,50	135M	13.545
27/03/2020	-14,39%	-7,65	45,52	51,45	44,61	51,51	303M	32.024
26/03/2020	-3,33%	-1,83	53,17	55,18	51,03	56,59	207M	21.618
25/03/2020	19,80%	9,09	55,00	45,70	45,03	56,31	119M	10.039
24/03/2020	5,01%	2,19	45,91	47,62	45,91	49,41	108M	11.187
23/03/2020	-0,02%	-0,01	43,72	43,72	40,57	43,94	106M	13.243
20/03/2020	3,87%	1,63	43,73	43,19	41,62	46,65	266M	25.907
19/03/2020	-1,80%	-0,77	42,10	42,00	37,14	45,43	170M	23.041
18/03/2020	-15,34%	-7,77	42,87	46,18	40,18	47,22	187M	24.203
17/03/2020	2,26%	1,12	50,64	51,03	49,42	53,77	79M	9.679
16/03/2020	-14,09%	-8,12	49,52	50,12	47,26	52,44	115M	14.082
13/03/2020	12,47%	6,39	57,64	60,00	51,89	60,00	149M	14.839
12/03/2020	-12,69%	-7,45	51,25	50,60	50,20	54,08	91M	6.298
11/03/2020	-	-	58,70	60,00	55,00	61,38	212M	17.373

Date,Open,High,Low,Close,Volume
21-Sep-20,27.65,28.15,27.11,28.06,116776836
18-Sep-20,28.27,28.87,27.79,28.30,103528761
17-Sep-20,28.65,29.08,27.98,28.37,103386916
16-Sep-20,29.15,29.30,28.64,29.15,95982028
15-Sep-20,28.96,29.59,28.71,29.00,100575959
14-Sep-20,27.80,29.15,27.78,28.85,104355705
11-Sep-20,28.05,28.42,27.52,27.65,117135284
10-Sep-20,28.89,29.08,28.07,28.24,105012557
09-Sep-20,28.00,28.90,27.58,28.88,155980544
08-Sep-20,27.04,28.26,26.92,27.70,204654491
04-Sep-20,28.41,28.45,26.14,27.61,373548155
03-Sep-20,29.86,30.19,27.76,28.12,259792492
02-Sep-20,29.24,29.90,28.74,29.85,190925003
01-Sep-20,29.17,29.65,28.67,28.85,236220812
31-Aug-20,28.80,28.90,28.27,28.86,111278768
28-Aug-20,28.30,28.80,28.06,28.80,97326630
27-Aug-20,28.04,28.32,27.59,28.21,130945028
26-Aug-20,27.84,28.23,27.40,28.10,123436585
25-Aug-20,27.94,28.14,27.66,27.84,78909160
24-Aug-20,28.36,28.43,27.53,27.81,89226438
21-Aug-20,27.54,28.54,27.42,28.10,182867124
20-Aug-20,27.09,27.91,26.64,27.54,210877955
19-Aug-20,28.16,28.34,27.39,27.70,102196799
18-Aug-20,27.51,28.21,27.17,28.00,129060491
17-Aug-20,27.85,28.40,26.60,27.00,204864893
14-Aug-20,28.01,29.39,27.50,27.77,356699579
13-Aug-20,28.18,28.55,27.52,27.89,163612550
12-Aug-20,27.54,28.12,26.92,28.00,194433904
11-Aug-20,27.00,27.76,26.31,27.51,194977766
10-Aug-20,28.70,28.82,26.65,26.65,275474802
07-Aug-20,28.57,29.34,28.25,28.78,181215521
06-Aug-20,26.62,29.14,26.55,28.82,417281859
05-Aug-20,26.18,26.41,25.78,26.00,128619126
04-Aug-20,25.52,26.07,25.50,25.94,146903789
03-Aug-20,25.52,26.33,25.44,25.83,178145525
31-Jul-20,26.37,26.72,25.52,25.83,175192994
30-Jul-20,25.94,26.29,25.62,26.12,142700240
29-Jul-20,26.08,26.57,25.81,26.09,102528130
28-Jul-20,26.26,26.35,25.76,25.95,113384288
27-Jul-20,26.36,26.66,25.92,26.24,83334781
24-Jul-20,25.90,26.36,24.60,26.36,127439412
23-Jul-20,26.22,27.23,26.15,26.23,100977381
22-Jul-20,26.26,27.25,25.92,26.30,194481019
21-Jul-20,26.50,26.71,26.00,26.27,80686916
20-Jul-20,25.71,26.75,25.36,26.39,83546083
17-Jul-20,25.15,25.81,25.05,25.71,124684022
16-Jul-20,24.90,25.32,24.56,25.14,79670188
15-Jul-20,25.02,25.54,24.78,25.00,96369890
14-Jul-20,24.70,25.04,24.15,24.68,67728160
13-Jul-20,25.17,25.50,24.65,24.67,76999337
10-Jul-20,25.10,25.34,24.76,25.07,71656000
09-Jul-20,24.58,25.43,24.53,25.09,91257752
08-Jul-20,24.53,25.14,24.24,24.32,104032197
07-Jul-20,24.43,25.08,23.95,24.52,141740612
06-Jul-20,24.68,24.99,24.31,24.36,84274633
03-Jul-20,24.13,24.30,23.80,24.20,45775724
02-Jul-20,24.20,24.51,23.83,24.13,96160370
01-Jul-20,23.01,24.10,23.01,23.75,139151408
30-Jun-20,22.14,23.43,22.10,23.15,117821967
29-Jun-20,22.43,22.63,21.94,22.42,31814090
26-Jun-20,23.09,23.09,22.19,22.26,51672990
25-Jun-20,22.44,23.11,21.85,23.07,71336830
24-Jun-20,22.88,23.18,22.04,22.41,75332217
23-Jun-20,23.43,23.44,22.70,22.84,89518138
22-Jun-20,22.56,23.02,22.36,22.64,87779205
19-Jun-20,22.94,23.15,22.53,22.59,192942050
18-Jun-20,22.30,22.78,21.73,22.74,167384457
17-Jun-20,21.02,22.42,21.02,22.15,150211459
16-Jun-20,21.58,21.70,20.81,21.03,94997721
15-Jun-20,20.99,21.59,20.59,21.17,89604581
12-Jun-20,20.88,21.55,20.56,21.55,114743446
10-Jun-20,21.25,21.79,20.63,21.49,123573682
09-Jun-20,20.69,21.47,20.42,21.11,121109096
08-Jun-20,21.27,21.40,20.36,21.03,125898002
05-Jun-20,21.94,22.11,20.50,20.76,176332921
04-Jun-20,21.57,21.90,20.90,21.69,139269913
03-Jun-20,21.14,21.60,20.64,21.48,144019573
02-Jun-20,20.57,21.20,20.30,20.75,120059800
01-Jun-20,20.09,20.83,19.83,20.44,112216965
29-May-20,20.63,20.68,19.25,20.11,148217530
28-May-20,20.34,20.85,19.90,20.50,104962227
27-May-20,21.01,21.18,20.12,20.32,112243884
26-May-20,20.80,21.29,20.54,20.67,121700940
25-May-20,20.30,20.65,20.03,20.30,55125542
22-May-20,19.95,20.16,19.60,19.73,45852826
21-May-20,19.46,20.25,19.24,20.13,89046994
20-May-20,19.33,19.79,19.13,19.42,69808132
19-May-20,19.52,20.12,19.00,19.13,101384967
18-May-20,19.27,19.46,18.79,19.14,118023036
15-May-20,17.73,18.88,17.25,18.70,123809456
14-May-20,17.26,17.74,17.05,17.74,82333697
13-May-20,17.36,18.12,17.17,17.60,125241887
12-May-20,18.26,18.70,17.24,17.26,74227679
11-May-20,18.41,18.59,17.75,17.97,97111728
08-May-20,18.78,18.95,17.95,18.50,102630089
07-May-20,20.18,20.28,18.17,18.21,162008895
06-May-20,20.23,20.28,19.32,19.69,94510636
05-May-20,20.35,20.71,20.08,20.27,119507630
04-May-20,19.73,20.30,19.10,20.00,105303014
30-Apr-20,58.61,60.10,58.17,59.15,106655487
29-Apr-20,58.80,59.50,56.80,58.80,126890747
28-Apr-20,61.70,63.78,57.55,57.96,165347662
27-Apr-20,54.90,59.12,54.00,58.44,100278141
24-Apr-20,57.00,58.52,51.51,53.10,144850683
23-Apr-20,61.40,61.40,58.19,58.61,89399345
22-Apr-20,59.02,61.73,59.00,60.30,151880512
20-Apr-20,57.59,59.21,57.27,59.02,98802594
17-Apr-20,59.11,60.64,57.42,59.03,188340633
16-Apr-20,56.61,59.57,55.69,58.08,166709733
15-Apr-20,54.10,57.43,53.47,56.40,145592616
14-Apr-20,56.60,58.85,54.95,55.01,147898803
13-Apr-20,53.75,55.65,52.51,55.65,81054715
09-Apr-20,56.16,57.78,53.75,53.75,201068382
08-Apr-20,51.00,55.25,50.21,54.49,116046682
07-Apr-20,49.98,54.45,49.01,50.90,180219777
06-Apr-20,46.00,48.80,45.36,46.71,64262896
03-Apr-20,45.38,45.90,42.80,43.94,137872891
02-Apr-20,44.95,46.33,44.22,45.60,93595462
01-Apr-20,44.89,47.30,42.70,44.77,136773415
31-Mar-20,46.30,47.54,45.60,46.68,144906983
30-Mar-20,47.79,48.50,45.54,46.94,134867309
27-Mar-20,51.45,51.51,44.61,45.52,303012500
26-Mar-20,55.18,56.59,51.03,53.17,206655822
25-Mar-20,45.70,56.31,45.03,55.00,118703673
24-Mar-20,47.62,49.41,45.91,45.91,108093730
23-Mar-20,43.72,43.94,40.57,43.72,105796416
20-Mar-20,43.19,46.65,41.62,43.73,266074740
19-Mar-20,42.00,45.43,37.14,42.10,170344783
18-Mar-20,46.18,47.22,40.18,42.87,186516922
17-Mar-20,51.03,53.77,49.42,50.64,79167104
16-Mar-20,50.12,52.44,47.26,49.52,114864072
13-Mar-20,60.00,60.00,51.89,57.64,149466757
12-Mar-20,50.60,54.08,50.20,51.25,90897860
11-Mar-20,60.00,61.38,55.00,58.70,211939318

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TOTS3

cotações, gráficos e mais...