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
29/04/2025	0,11%	0,04	37,23	37,20	37,14	37,59	97M	12.038
28/04/2025	-0,88%	-0,33	37,19	37,76	36,96	37,80	147M	13.455
25/04/2025	1,49%	0,55	37,52	37,03	36,81	37,56	85M	14.352
24/04/2025	0,00%	0,00	36,97	37,14	36,68	37,18	163M	17.622
23/04/2025	0,03%	0,01	36,97	37,28	36,79	37,53	134M	20.643
22/04/2025	0,87%	0,32	36,96	36,19	36,19	37,37	110M	14.927
17/04/2025	1,81%	0,65	36,64	35,99	35,95	36,89	123M	17.553

16/04/2025	-0,50%	-0,18	35,99	35,76	35,61	36,19	186M	16.882
15/04/2025	1,06%	0,38	36,17	35,80	35,57	36,54	128M	16.132
14/04/2025	3,14%	1,09	35,79	34,99	34,73	35,96	131M	14.490
11/04/2025	2,48%	0,84	34,70	34,20	33,49	34,88	95M	10.310
10/04/2025	-1,11%	-0,38	33,86	33,90	33,55	34,37	75M	11.240
09/04/2025	1,27%	0,43	34,24	33,77	33,53	34,62	136M	19.172
08/04/2025	0,99%	0,33	33,81	33,30	33,29	34,14	129M	14.875
07/04/2025	-1,96%	-0,67	33,48	34,01	33,01	34,28	118M	16.555
04/04/2025	-1,01%	-0,35	34,15	33,89	33,43	34,56	104M	15.758
03/04/2025	2,25%	0,76	34,50	33,63	33,39	34,95	82M	11.170
02/04/2025	-0,38%	-0,13	33,74	33,99	33,67	34,42	101M	11.025
01/04/2025	1,50%	0,50	33,87	33,51	33,17	34,13	75M	12.996
31/03/2025	-0,09%	-0,03	33,37	33,29	33,07	33,77	64M	11.110
28/03/2025	0,85%	0,28	33,40	32,93	32,59	33,67	68M	10.930
27/03/2025	0,03%	0,01	33,12	33,40	32,89	33,41	72M	9.577
26/03/2025	-1,87%	-0,63	33,11	33,90	32,84	33,90	117M	13.310
25/03/2025	0,48%	0,16	33,74	33,67	33,20	34,03	75M	13.701
24/03/2025	-2,38%	-0,82	33,58	33,92	33,31	34,16	111M	9.609
21/03/2025	-0,86%	-0,30	34,40	34,82	34,33	34,82	124M	8.764
20/03/2025	-0,83%	-0,29	34,70	34,87	34,38	35,07	94M	11.452
19/03/2025	0,92%	0,32	34,99	35,00	34,51	35,68	107M	14.107
18/03/2025	2,88%	0,97	34,67	33,57	33,44	34,97	191M	14.490
17/03/2025	0,69%	0,23	33,70	33,76	32,68	33,84	89M	13.278
14/03/2025	0,81%	0,27	33,47	33,50	33,05	33,76	223M	15.440
13/03/2025	0,00%	0,00	33,20	33,21	32,50	33,34	104M	12.544
12/03/2025	-0,90%	-0,30	33,20	33,63	33,06	33,63	167M	12.239
11/03/2025	-2,16%	-0,74	33,50	34,11	33,31	34,13	327M	17.844
10/03/2025	0,35%	0,12	34,24	34,13	33,82	34,77	189M	16.129
07/03/2025	-1,93%	-0,67	34,12	34,19	33,60	34,49	203M	14.300
06/03/2025	0,26%	0,09	34,79	35,19	34,64	35,38	121M	15.632
05/03/2025	-0,74%	-0,26	34,70	34,50	33,66	34,88	164M	18.644
28/02/2025	-2,37%	-0,85	34,96	34,84	34,06	35,76	289M	18.397
27/02/2025	0,00%	0,00	35,81	35,84	35,73	36,61	178M	17.316
26/02/2025	0,93%	0,33	35,81	35,73	35,19	36,25	120M	16.178
25/02/2025	3,35%	1,15	35,48	34,66	34,39	35,94	180M	15.321
24/02/2025	-2,08%	-0,73	34,33	35,00	34,14	35,17	136M	14.991
21/02/2025	-0,09%	-0,03	35,06	35,06	34,61	35,20	116M	15.801
20/02/2025	3,08%	1,05	35,09	33,73	33,54	35,30	99M	10.931
19/02/2025	-0,76%	-0,26	34,04	33,41	33,29	34,52	79M	8.807
18/02/2025	-0,61%	-0,21	34,30	34,53	33,85	34,62	101M	13.470
17/02/2025	0,32%	0,11	34,51	34,34	34,21	34,80	58M	10.361
14/02/2025	1,30%	0,44	34,40	34,00	33,30	34,59	182M	23.396
13/02/2025	2,75%	0,91	33,96	33,42	33,11	34,50	183M	20.031
12/02/2025	-2,79%	-0,95	33,05	33,35	32,61	34,00	208M	26.595
11/02/2025	0,32%	0,11	34,00	33,99	33,71	34,72	94M	11.980
10/02/2025	1,04%	0,35	33,89	33,86	33,48	34,30	156M	14.879
07/02/2025	2,69%	0,88	33,54	32,55	32,55	33,97	137M	20.912
06/02/2025	1,49%	0,48	32,66	32,10	31,88	32,72	126M	19.792
05/02/2025	-3,85%	-1,29	32,18	33,47	31,73	33,50	225M	26.987
04/02/2025	-2,28%	-0,78	33,47	34,00	32,98	34,30	715M	28.755
03/02/2025	0,56%	0,19	34,25	33,74	33,54	34,88	239M	21.060
31/01/2025	4,45%	1,45	34,06	32,61	32,61	34,46	236M	18.051
30/01/2025	4,69%	1,46	32,61	31,35	31,19	33,30	207M	23.015
29/01/2025	1,17%	0,36	31,15	31,05	30,45	31,34	104M	15.833
28/01/2025	-1,35%	-0,42	30,79	30,79	30,43	31,25	103M	15.768
27/01/2025	4,35%	1,30	31,21	29,49	29,49	31,61	107M	16.071
24/01/2025	2,29%	0,67	29,91	29,20	28,99	30,19	87M	12.272
23/01/2025	-0,24%	-0,07	29,24	29,10	29,08	29,77	95M	15.013
22/01/2025	0,90%	0,26	29,31	29,44	28,94	29,74	69M	11.303
21/01/2025	2,11%	0,60	29,05	28,26	28,26	29,16	93M	14.588
20/01/2025	0,89%	0,25	28,45	28,46	28,13	28,70	41M	6.565
17/01/2025	-1,09%	-0,31	28,20	28,71	27,89	28,71	71M	10.597
16/01/2025	-0,94%	-0,27	28,51	28,77	28,32	28,91	90M	13.706
15/01/2025	4,39%	1,21	28,78	27,93	27,68	29,21	127M	18.103
14/01/2025	3,14%	0,84	27,57	26,73	26,56	27,83	101M	17.873
13/01/2025	0,07%	0,02	26,73	26,83	26,39	26,83	99M	14.774
10/01/2025	0,23%	0,06	26,71	26,60	26,10	26,98	93M	15.835
09/01/2025	2,03%	0,53	26,65	26,23	25,96	26,78	50M	7.580
08/01/2025	-3,30%	-0,89	26,12	26,98	26,12	26,98	72M	13.519
07/01/2025	-1,32%	-0,36	27,01	27,77	26,94	27,77	80M	11.012
06/01/2025	4,71%	1,23	27,37	26,46	26,37	27,49	106M	15.805
03/01/2025	-0,91%	-0,24	26,14	26,37	25,89	26,46	58M	12.727
02/01/2025	-1,38%	-0,37	26,38	26,54	25,89	26,87	67M	15.981
30/12/2024	-1,04%	-0,28	26,75	26,91	26,62	27,15	64M	10.947
27/12/2024	-1,03%	-0,28	27,03	27,42	26,85	27,73	92M	14.501
26/12/2024	-1,23%	-0,34	27,31	27,96	27,03	28,12	60M	10.234
23/12/2024	0,51%	0,14	27,65	27,02	26,95	27,80	68M	13.286
20/12/2024	0,22%	0,06	27,51	27,35	27,25	28,03	154M	10.041
19/12/2024	3,31%	0,88	27,45	26,60	26,46	27,67	61M	11.280
18/12/2024	-5,44%	-1,53	26,57	27,91	26,56	28,15	144M	20.735
17/12/2024	0,75%	0,21	28,10	27,89	27,56	28,39	170M	21.055
16/12/2024	-4,39%	-1,28	27,89	29,17	27,85	29,36	93M	14.841
13/12/2024	-3,73%	-1,13	29,17	30,45	29,17	30,72	67M	10.326
12/12/2024	-2,38%	-0,74	30,30	30,50	30,01	31,19	155M	22.714
11/12/2024	7,37%	2,13	31,04	29,08	29,01	31,34	192M	21.757
10/12/2024	4,33%	1,20	28,91	28,10	27,96	29,04	87M	10.260
09/12/2024	1,32%	0,36	27,71	27,31	27,31	27,98	62M	8.567
06/12/2024	-2,53%	-0,71	27,35	27,79	27,30	28,22	91M	19.744
05/12/2024	3,50%	0,95	28,06	27,54	27,42	28,54	117M	15.308
04/12/2024	0,44%	0,12	27,11	26,99	26,51	27,59	118M	17.482
03/12/2024	0,45%	0,12	26,99	26,89	26,73	27,95	171M	20.245
02/12/2024	-2,15%	-0,59	26,87	27,27	26,86	27,56	81M	14.249
29/11/2024	-0,25%	-0,07	27,46	27,78	26,85	27,82	182M	22.078
28/11/2024	-4,28%	-1,23	27,53	28,57	27,53	28,70	65M	12.066
27/11/2024	-5,21%	-1,58	28,76	30,07	28,76	30,30	131M	17.187
26/11/2024	1,91%	0,57	30,34	30,27	29,69	30,73	98M	10.786
25/11/2024	-0,17%	-0,05	29,77	29,71	29,63	30,45	162M	11.172
22/11/2024	-0,33%	-0,10	29,82	30,26	29,26	30,26	108M	9.989
21/11/2024	-1,71%	-0,52	29,92	30,10	29,67	30,48	94M	13.890
19/11/2024	2,04%	0,61	30,44	30,03	29,70	30,96	77M	8.129
18/11/2024	-0,57%	-0,17	29,83	29,80	29,62	30,24	68M	11.726
14/11/2024	1,08%	0,32	30,00	29,72	29,71	30,66	133M	17.166
13/11/2024	-1,00%	-0,30	29,68	30,10	29,55	30,24	128M	22.262
12/11/2024	-0,07%	-0,02	29,98	29,83	29,70	30,38	88M	12.994
11/11/2024	-2,79%	-0,86	30,00	30,60	29,86	30,89	128M	15.730
08/11/2024	-0,87%	-0,27	30,86	30,15	30,13	31,37	181M	18.715
07/11/2024	-8,44%	-2,87	31,13	33,40	31,13	34,56	370M	32.519
06/11/2024	-1,22%	-0,42	34,00	33,81	32,49	35,14	377M	33.182
05/11/2024	3,74%	1,24	34,42	33,18	32,20	34,52	231M	28.240
04/11/2024	7,21%	2,23	33,18	31,33	30,99	33,54	225M	27.079
01/11/2024	3,72%	1,11	30,95	29,95	29,56	31,97	358M	36.116
31/10/2024	1,15%	0,34	29,84	29,44	29,38	30,07	243M	11.062
30/10/2024	1,03%	0,30	29,50	29,15	29,03	29,67	39M	5.695
29/10/2024	-0,24%	-0,07	29,20	29,20	29,05	29,31	91M	12.452
28/10/2024	1,39%	0,40	29,27	29,09	29,05	29,50	57M	9.241
25/10/2024	0,84%	0,24	28,87	28,45	28,45	28,92	71M	8.784
24/10/2024	-0,14%	-0,04	28,63	28,75	28,14	28,75	98M	17.646
23/10/2024	-0,62%	-0,18	28,67	28,65	28,46	28,89	63M	11.699
22/10/2024	0,07%	0,02	28,85	28,70	28,60	29,03	103M	14.575
21/10/2024	1,02%	0,29	28,83	28,49	28,39	29,03	64M	12.199
18/10/2024	0,60%	0,17	28,54	28,64	28,42	28,73	120M	15.549
17/10/2024	-0,80%	-0,23	28,37	28,02	27,93	28,64	75M	12.619
16/10/2024	1,56%	0,44	28,60	27,83	27,53	28,71	118M	16.015
15/10/2024	-0,39%	-0,11	28,16	28,26	28,11	28,51	132M	18.647
14/10/2024	0,96%	0,27	28,27	28,00	27,76	28,86	134M	11.113
11/10/2024	-0,14%	-0,04	28,00	28,01	27,51	28,27	110M	12.116
10/10/2024	-	-	28,04	28,15	28,03	28,60	105M	9.100

Date,Open,High,Low,Close,Volume
29-Apr-25,37.20,37.59,37.14,37.23,96603162
28-Apr-25,37.76,37.80,36.96,37.19,147403648
25-Apr-25,37.03,37.56,36.81,37.52,84712835
24-Apr-25,37.14,37.18,36.68,36.97,163408116
23-Apr-25,37.28,37.53,36.79,36.97,134455436
22-Apr-25,36.19,37.37,36.19,36.96,109814202
17-Apr-25,35.99,36.89,35.95,36.64,123428136
16-Apr-25,35.76,36.19,35.61,35.99,186260376
15-Apr-25,35.80,36.54,35.57,36.17,127823670
14-Apr-25,34.99,35.96,34.73,35.79,131142388
11-Apr-25,34.20,34.88,33.49,34.70,94848613
10-Apr-25,33.90,34.37,33.55,33.86,75275793
09-Apr-25,33.77,34.62,33.53,34.24,135617462
08-Apr-25,33.30,34.14,33.29,33.81,129438182
07-Apr-25,34.01,34.28,33.01,33.48,117840269
04-Apr-25,33.89,34.56,33.43,34.15,104438112
03-Apr-25,33.63,34.95,33.39,34.50,81942265
02-Apr-25,33.99,34.42,33.67,33.74,100893819
01-Apr-25,33.51,34.13,33.17,33.87,75041733
31-Mar-25,33.29,33.77,33.07,33.37,64408229
28-Mar-25,32.93,33.67,32.59,33.40,67869930
27-Mar-25,33.40,33.41,32.89,33.12,71920620
26-Mar-25,33.90,33.90,32.84,33.11,117430357
25-Mar-25,33.67,34.03,33.20,33.74,74708584
24-Mar-25,33.92,34.16,33.31,33.58,111453655
21-Mar-25,34.82,34.82,34.33,34.40,124079770
20-Mar-25,34.87,35.07,34.38,34.70,94243504
19-Mar-25,35.00,35.68,34.51,34.99,107006973
18-Mar-25,33.57,34.97,33.44,34.67,191226101
17-Mar-25,33.76,33.84,32.68,33.70,89403693
14-Mar-25,33.50,33.76,33.05,33.47,223311685
13-Mar-25,33.21,33.34,32.50,33.20,104103152
12-Mar-25,33.63,33.63,33.06,33.20,167159324
11-Mar-25,34.11,34.13,33.31,33.50,326832898
10-Mar-25,34.13,34.77,33.82,34.24,188964809
07-Mar-25,34.19,34.49,33.60,34.12,202608996
06-Mar-25,35.19,35.38,34.64,34.79,120532676
05-Mar-25,34.50,34.88,33.66,34.70,163576994
28-Feb-25,34.84,35.76,34.06,34.96,288657779
27-Feb-25,35.84,36.61,35.73,35.81,177720918
26-Feb-25,35.73,36.25,35.19,35.81,120164354
25-Feb-25,34.66,35.94,34.39,35.48,179879319
24-Feb-25,35.00,35.17,34.14,34.33,135568091
21-Feb-25,35.06,35.20,34.61,35.06,115877674
20-Feb-25,33.73,35.30,33.54,35.09,98612050
19-Feb-25,33.41,34.52,33.29,34.04,79225152
18-Feb-25,34.53,34.62,33.85,34.30,101241340
17-Feb-25,34.34,34.80,34.21,34.51,58250955
14-Feb-25,34.00,34.59,33.30,34.40,182216228
13-Feb-25,33.42,34.50,33.11,33.96,182917575
12-Feb-25,33.35,34.00,32.61,33.05,208225208
11-Feb-25,33.99,34.72,33.71,34.00,93614408
10-Feb-25,33.86,34.30,33.48,33.89,155940814
07-Feb-25,32.55,33.97,32.55,33.54,136805151
06-Feb-25,32.10,32.72,31.88,32.66,125687941
05-Feb-25,33.47,33.50,31.73,32.18,224787532
04-Feb-25,34.00,34.30,32.98,33.47,714949473
03-Feb-25,33.74,34.88,33.54,34.25,238938692
31-Jan-25,32.61,34.46,32.61,34.06,235916369
30-Jan-25,31.35,33.30,31.19,32.61,206977073
29-Jan-25,31.05,31.34,30.45,31.15,103865998
28-Jan-25,30.79,31.25,30.43,30.79,102571540
27-Jan-25,29.49,31.61,29.49,31.21,106641501
24-Jan-25,29.20,30.19,28.99,29.91,87012631
23-Jan-25,29.10,29.77,29.08,29.24,95430138
22-Jan-25,29.44,29.74,28.94,29.31,68808609
21-Jan-25,28.26,29.16,28.26,29.05,92627889
20-Jan-25,28.46,28.70,28.13,28.45,41300928
17-Jan-25,28.71,28.71,27.89,28.20,70848911
16-Jan-25,28.77,28.91,28.32,28.51,89771477
15-Jan-25,27.93,29.21,27.68,28.78,127229019
14-Jan-25,26.73,27.83,26.56,27.57,100893641
13-Jan-25,26.83,26.83,26.39,26.73,99337413
10-Jan-25,26.60,26.98,26.10,26.71,93021329
09-Jan-25,26.23,26.78,25.96,26.65,49782101
08-Jan-25,26.98,26.98,26.12,26.12,72186486
07-Jan-25,27.77,27.77,26.94,27.01,79610193
06-Jan-25,26.46,27.49,26.37,27.37,105517465
03-Jan-25,26.37,26.46,25.89,26.14,57755005
02-Jan-25,26.54,26.87,25.89,26.38,67101529
30-Dec-24,26.91,27.15,26.62,26.75,63514523
27-Dec-24,27.42,27.73,26.85,27.03,92169353
26-Dec-24,27.96,28.12,27.03,27.31,60405578
23-Dec-24,27.02,27.80,26.95,27.65,67754237
20-Dec-24,27.35,28.03,27.25,27.51,154381906
19-Dec-24,26.60,27.67,26.46,27.45,61151770
18-Dec-24,27.91,28.15,26.56,26.57,143851477
17-Dec-24,27.89,28.39,27.56,28.10,170111276
16-Dec-24,29.17,29.36,27.85,27.89,93410018
13-Dec-24,30.45,30.72,29.17,29.17,67486672
12-Dec-24,30.50,31.19,30.01,30.30,155376386
11-Dec-24,29.08,31.34,29.01,31.04,192139354
10-Dec-24,28.10,29.04,27.96,28.91,87000863
09-Dec-24,27.31,27.98,27.31,27.71,62017208
06-Dec-24,27.79,28.22,27.30,27.35,91087722
05-Dec-24,27.54,28.54,27.42,28.06,116859584
04-Dec-24,26.99,27.59,26.51,27.11,117971613
03-Dec-24,26.89,27.95,26.73,26.99,171472668
02-Dec-24,27.27,27.56,26.86,26.87,80522607
29-Nov-24,27.78,27.82,26.85,27.46,181584611
28-Nov-24,28.57,28.70,27.53,27.53,65498837
27-Nov-24,30.07,30.30,28.76,28.76,131451306
26-Nov-24,30.27,30.73,29.69,30.34,98368984
25-Nov-24,29.71,30.45,29.63,29.77,162458270
22-Nov-24,30.26,30.26,29.26,29.82,108083679
21-Nov-24,30.10,30.48,29.67,29.92,94107587
19-Nov-24,30.03,30.96,29.70,30.44,77223104
18-Nov-24,29.80,30.24,29.62,29.83,67781887
14-Nov-24,29.72,30.66,29.71,30.00,133010752
13-Nov-24,30.10,30.24,29.55,29.68,127777319
12-Nov-24,29.83,30.38,29.70,29.98,88002351
11-Nov-24,30.60,30.89,29.86,30.00,128135752
08-Nov-24,30.15,31.37,30.13,30.86,181247578
07-Nov-24,33.40,34.56,31.13,31.13,370319757
06-Nov-24,33.81,35.14,32.49,34.00,376512426
05-Nov-24,33.18,34.52,32.20,34.42,230524823
04-Nov-24,31.33,33.54,30.99,33.18,225054495
01-Nov-24,29.95,31.97,29.56,30.95,358138985
31-Oct-24,29.44,30.07,29.38,29.84,242847647
30-Oct-24,29.15,29.67,29.03,29.50,39087482
29-Oct-24,29.20,29.31,29.05,29.20,90898020
28-Oct-24,29.09,29.50,29.05,29.27,57295600
25-Oct-24,28.45,28.92,28.45,28.87,71079605
24-Oct-24,28.75,28.75,28.14,28.63,98174869
23-Oct-24,28.65,28.89,28.46,28.67,62557848
22-Oct-24,28.70,29.03,28.60,28.85,103153067
21-Oct-24,28.49,29.03,28.39,28.83,63766921
18-Oct-24,28.64,28.73,28.42,28.54,119949734
17-Oct-24,28.02,28.64,27.93,28.37,75260892
16-Oct-24,27.83,28.71,27.53,28.60,117975905
15-Oct-24,28.26,28.51,28.11,28.16,131925291
14-Oct-24,28.00,28.86,27.76,28.27,134467457
11-Oct-24,28.01,28.27,27.51,28.00,110335492
10-Oct-24,28.15,28.60,28.03,28.04,105245194

*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