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
02/03/2026	-1,35%	-0,51	37,33	37,50	37,01	37,85	131M	17.439
27/02/2026	-0,84%	-0,32	37,84	38,10	37,70	38,38	285M	17.373
26/02/2026	0,74%	0,28	38,16	37,88	37,54	38,63	284M	20.571
25/02/2026	-1,25%	-0,48	37,88	38,50	37,43	38,69	191M	17.842
24/02/2026	0,08%	0,03	38,36	38,50	37,21	38,94	312M	28.470
23/02/2026	-2,96%	-1,17	38,33	38,87	37,97	39,20	241M	25.696
20/02/2026	1,41%	0,55	39,50	38,54	38,39	39,50	179M	20.960

19/02/2026	1,43%	0,55	38,95	38,45	38,24	39,06	179M	19.364
18/02/2026	0,97%	0,37	38,40	38,12	37,88	38,58	219M	23.394
13/02/2026	1,49%	0,56	38,03	37,16	36,52	38,24	349M	37.799
12/02/2026	-3,05%	-1,18	37,47	38,90	36,65	39,72	408M	39.607
11/02/2026	-1,75%	-0,69	38,65	39,95	38,30	39,96	296M	34.459
10/02/2026	1,39%	0,54	39,34	38,68	38,48	40,00	253M	25.302
09/02/2026	2,46%	0,93	38,80	37,99	37,90	39,42	206M	23.725
06/02/2026	1,07%	0,40	37,87	37,75	37,21	38,30	304M	28.755
05/02/2026	-1,34%	-0,51	37,47	38,21	36,85	38,72	449M	36.262
04/02/2026	-12,89%	-5,62	37,98	43,38	37,67	43,38	693M	58.154
03/02/2026	-3,26%	-1,47	43,60	45,12	43,26	45,57	324M	28.851
02/02/2026	1,12%	0,50	45,07	44,63	44,45	45,20	252M	19.935
30/01/2026	-2,79%	-1,28	44,57	45,84	44,28	46,37	200M	17.910
29/01/2026	-3,17%	-1,50	45,85	47,46	44,81	47,86	343M	19.948
28/01/2026	1,83%	0,85	47,35	46,99	46,40	47,46	120M	13.855
27/01/2026	-1,52%	-0,72	46,50	47,90	46,02	48,00	199M	19.060
26/01/2026	1,09%	0,51	47,22	46,90	46,26	47,33	119M	11.736
23/01/2026	0,52%	0,24	46,71	46,44	46,06	47,64	152M	15.831
22/01/2026	2,13%	0,97	46,47	46,03	45,46	46,83	201M	25.248
21/01/2026	1,93%	0,86	45,50	45,00	44,68	46,59	244M	25.526
20/01/2026	2,41%	1,05	44,64	43,31	43,26	44,64	162M	11.071
19/01/2026	1,16%	0,50	43,59	43,31	43,11	44,50	69M	7.295
16/01/2026	-2,07%	-0,91	43,09	44,19	42,82	44,19	107M	9.600
15/01/2026	0,96%	0,42	44,00	43,91	43,04	44,20	151M	10.930
14/01/2026	1,97%	0,84	43,58	43,25	42,44	43,74	108M	11.884
13/01/2026	-2,93%	-1,29	42,74	43,66	42,22	43,83	127M	11.472
12/01/2026	-0,02%	-0,01	44,03	43,75	43,27	44,40	58M	8.120
09/01/2026	1,57%	0,68	44,04	43,50	43,23	44,72	74M	8.050
08/01/2026	1,86%	0,79	43,36	42,58	42,06	43,56	126M	8.502
07/01/2026	0,69%	0,29	42,57	41,98	41,85	42,64	100M	10.293
06/01/2026	2,13%	0,88	42,28	41,83	41,20	42,51	267M	18.233
05/01/2026	1,02%	0,42	41,40	40,98	40,80	41,85	142M	12.485
02/01/2026	-2,61%	-1,10	40,98	42,07	40,36	42,35	157M	14.396
30/12/2025	0,67%	0,28	42,08	42,20	41,62	42,25	110M	10.495
29/12/2025	-1,37%	-0,58	41,80	42,50	41,37	42,50	112M	11.512
26/12/2025	-0,91%	-0,39	42,38	42,78	41,92	42,82	56M	6.113
23/12/2025	0,49%	0,21	42,77	42,69	42,33	43,15	57M	7.101
22/12/2025	-2,05%	-0,89	42,56	43,45	42,26	43,45	143M	13.319
19/12/2025	-2,16%	-0,96	43,45	44,12	43,13	44,63	212M	14.931
18/12/2025	-1,14%	-0,51	44,41	44,29	44,29	45,04	81M	8.977
17/12/2025	-1,12%	-0,51	44,92	44,40	44,35	45,48	173M	12.857
16/12/2025	-2,70%	-1,26	45,43	44,81	44,32	45,85	160M	13.071
15/12/2025	0,97%	0,45	46,69	46,95	46,31	47,12	82M	8.366
12/12/2025	1,72%	0,78	46,24	45,90	45,51	47,35	95M	10.998
11/12/2025	0,60%	0,27	45,46	45,16	44,65	45,86	79M	8.259
10/12/2025	-0,02%	-0,01	45,19	45,66	44,79	45,69	96M	7.097
09/12/2025	-0,62%	-0,28	45,20	45,42	44,10	45,42	150M	14.324
08/12/2025	-0,94%	-0,43	45,48	46,28	44,94	46,35	90M	10.111
05/12/2025	-3,43%	-1,63	45,91	47,14	45,62	47,90	326M	29.008
04/12/2025	7,27%	3,22	47,54	44,87	44,60	47,63	257M	26.037
03/12/2025	0,77%	0,34	44,32	44,36	43,87	44,55	96M	10.812
02/12/2025	1,52%	0,66	43,98	43,66	43,10	44,05	76M	9.179
01/12/2025	1,21%	0,52	43,32	42,92	42,13	43,42	96M	8.490
28/11/2025	0,66%	0,28	42,80	42,53	42,53	43,19	79M	8.245
27/11/2025	-0,98%	-0,42	42,52	42,90	41,68	43,09	99M	11.244
26/11/2025	-0,83%	-0,36	42,94	43,30	42,80	44,01	134M	14.729
25/11/2025	1,36%	0,58	43,30	42,74	42,74	43,65	114M	10.590
24/11/2025	-1,29%	-0,56	42,72	43,33	42,15	43,33	388M	23.785
21/11/2025	-6,66%	-3,09	43,28	46,71	43,28	46,79	238M	21.375
19/11/2025	-1,49%	-0,70	46,37	46,64	46,13	46,89	71M	9.015
18/11/2025	0,26%	0,12	47,07	46,37	46,12	47,29	100M	10.551
17/11/2025	-2,47%	-1,19	46,95	48,19	46,90	48,40	81M	8.632
14/11/2025	2,21%	1,04	48,14	46,91	46,87	48,31	94M	10.158
13/11/2025	-0,84%	-0,40	47,10	47,43	46,79	47,67	93M	13.885
12/11/2025	1,76%	0,82	47,50	46,78	46,65	47,62	76M	8.595
11/11/2025	1,26%	0,58	46,68	46,49	46,30	47,67	93M	9.646
10/11/2025	2,06%	0,93	46,10	45,37	45,16	46,45	100M	8.253
07/11/2025	-1,05%	-0,48	45,17	45,33	44,24	45,57	75M	8.878
06/11/2025	3,00%	1,33	45,65	45,00	44,02	46,10	168M	14.339
05/11/2025	2,00%	0,87	44,32	43,45	43,08	44,57	136M	11.795
04/11/2025	0,35%	0,15	43,45	43,40	43,07	43,87	79M	8.802
03/11/2025	-2,41%	-1,07	43,30	44,49	43,00	44,60	115M	14.451
31/10/2025	1,46%	0,64	44,37	43,95	43,76	45,02	126M	10.428
30/10/2025	1,20%	0,52	43,73	42,93	42,69	43,77	98M	8.185
29/10/2025	-0,67%	-0,29	43,21	43,70	42,67	43,80	93M	13.106
28/10/2025	2,57%	1,09	43,50	42,43	42,26	43,82	174M	15.666
27/10/2025	0,17%	0,07	42,41	43,17	42,03	43,20	40M	5.231
24/10/2025	0,86%	0,36	42,34	42,15	42,14	42,77	51M	5.694
23/10/2025	1,16%	0,48	41,98	41,71	41,64	42,25	96M	8.483
22/10/2025	-0,48%	-0,20	41,50	41,93	41,42	42,33	139M	12.452
21/10/2025	0,87%	0,36	41,70	41,24	41,05	42,36	76M	9.974
20/10/2025	0,02%	0,01	41,34	41,71	41,03	41,88	234M	13.258
17/10/2025	-1,71%	-0,72	41,33	41,67	40,94	41,95	188M	14.729
16/10/2025	-0,61%	-0,26	42,05	41,88	41,57	42,13	120M	12.203
15/10/2025	-0,75%	-0,32	42,31	42,10	42,04	42,75	155M	15.835
14/10/2025	-0,40%	-0,17	42,63	42,82	42,23	42,82	94M	11.422
13/10/2025	-0,28%	-0,12	42,80	43,05	42,70	43,37	66M	7.399
10/10/2025	0,80%	0,34	42,92	42,72	42,54	43,05	105M	12.727
09/10/2025	-2,20%	-0,96	42,58	43,54	42,47	43,67	143M	14.739
08/10/2025	0,28%	0,12	43,54	43,42	42,99	43,60	95M	10.204
07/10/2025	-1,61%	-0,71	43,42	43,91	43,34	44,02	102M	9.390
06/10/2025	-1,23%	-0,55	44,13	44,97	43,89	44,97	77M	7.651
03/10/2025	1,85%	0,81	44,68	43,86	43,75	45,14	125M	11.583
02/10/2025	-2,12%	-0,95	43,87	44,53	43,34	44,89	64M	8.151
01/10/2025	-2,42%	-1,11	44,82	46,01	44,40	46,09	106M	12.262
30/09/2025	0,17%	0,08	45,93	46,46	45,52	46,58	99M	7.950
29/09/2025	1,91%	0,86	45,85	45,86	45,66	46,34	80M	8.795
26/09/2025	-0,95%	-0,43	44,99	45,89	44,86	45,89	77M	7.161
25/09/2025	-1,30%	-0,60	45,42	45,89	45,12	46,10	104M	10.602
24/09/2025	1,72%	0,78	46,02	45,00	44,80	46,21	105M	8.548
23/09/2025	-1,05%	-0,48	45,24	45,69	45,21	46,00	101M	11.111
22/09/2025	-0,59%	-0,27	45,72	45,61	45,28	46,13	107M	13.008
19/09/2025	1,52%	0,69	45,99	45,40	45,08	46,05	169M	8.938
18/09/2025	0,53%	0,24	45,30	45,15	44,78	45,38	66M	6.450
17/09/2025	1,40%	0,62	45,06	44,45	44,36	45,39	162M	11.714
16/09/2025	1,86%	0,81	44,44	43,90	43,53	45,19	208M	19.852
15/09/2025	1,73%	0,74	43,63	42,71	42,66	43,73	103M	11.556
12/09/2025	1,61%	0,68	42,89	41,60	41,60	42,89	139M	12.814
11/09/2025	-1,40%	-0,60	42,21	43,09	42,12	43,17	95M	12.039
10/09/2025	1,69%	0,71	42,81	42,10	42,10	43,09	95M	8.438
09/09/2025	-2,14%	-0,92	42,10	42,82	41,91	43,22	98M	14.364
08/09/2025	-0,16%	-0,07	43,02	42,82	42,82	43,49	95M	11.778
05/09/2025	2,06%	0,87	43,09	42,66	42,48	43,34	80M	8.579
04/09/2025	0,74%	0,31	42,22	42,02	41,67	42,51	79M	11.115
03/09/2025	-0,57%	-0,24	41,91	42,05	41,48	42,29	90M	11.399
02/09/2025	-1,03%	-0,44	42,15	41,67	41,63	42,58	36M	5.157
01/09/2025	-1,18%	-0,51	42,59	43,08	42,28	43,10	49M	5.751
29/08/2025	1,82%	0,77	43,10	42,67	42,42	43,58	195M	13.963
28/08/2025	0,52%	0,22	42,33	42,62	42,20	43,00	104M	10.924
27/08/2025	1,84%	0,76	42,11	41,52	41,33	42,11	61M	7.554
26/08/2025	-2,29%	-0,97	41,35	42,28	40,91	42,62	349M	14.797
25/08/2025	0,05%	0,02	42,32	42,44	42,32	43,00	114M	10.647
22/08/2025	3,10%	1,27	42,30	41,26	41,08	42,57	145M	21.298
21/08/2025	-1,13%	-0,47	41,03	40,98	40,94	41,55	113M	15.689
20/08/2025	0,02%	0,01	41,50	41,69	41,11	41,98	133M	16.982
19/08/2025	-1,68%	-0,71	41,49	42,00	41,33	42,04	149M	19.424
18/08/2025	-	-	42,20	42,21	41,71	42,43	87M	11.477

Date,Open,High,Low,Close,Volume
02-Mar-26,37.50,37.85,37.01,37.33,130979048
27-Feb-26,38.10,38.38,37.70,37.84,284865446
26-Feb-26,37.88,38.63,37.54,38.16,284373377
25-Feb-26,38.50,38.69,37.43,37.88,191215322
24-Feb-26,38.50,38.94,37.21,38.36,312236189
23-Feb-26,38.87,39.20,37.97,38.33,241395716
20-Feb-26,38.54,39.50,38.39,39.50,179283741
19-Feb-26,38.45,39.06,38.24,38.95,178541450
18-Feb-26,38.12,38.58,37.88,38.40,219450203
13-Feb-26,37.16,38.24,36.52,38.03,349342187
12-Feb-26,38.90,39.72,36.65,37.47,407887582
11-Feb-26,39.95,39.96,38.30,38.65,295931043
10-Feb-26,38.68,40.00,38.48,39.34,252910664
09-Feb-26,37.99,39.42,37.90,38.80,206263867
06-Feb-26,37.75,38.30,37.21,37.87,304119055
05-Feb-26,38.21,38.72,36.85,37.47,449157559
04-Feb-26,43.38,43.38,37.67,37.98,692814386
03-Feb-26,45.12,45.57,43.26,43.60,323964293
02-Feb-26,44.63,45.20,44.45,45.07,251836223
30-Jan-26,45.84,46.37,44.28,44.57,199905767
29-Jan-26,47.46,47.86,44.81,45.85,343182111
28-Jan-26,46.99,47.46,46.40,47.35,120405708
27-Jan-26,47.90,48.00,46.02,46.50,199181648
26-Jan-26,46.90,47.33,46.26,47.22,118532119
23-Jan-26,46.44,47.64,46.06,46.71,152223898
22-Jan-26,46.03,46.83,45.46,46.47,200866465
21-Jan-26,45.00,46.59,44.68,45.50,244167365
20-Jan-26,43.31,44.64,43.26,44.64,162082326
19-Jan-26,43.31,44.50,43.11,43.59,69006856
16-Jan-26,44.19,44.19,42.82,43.09,106617713
15-Jan-26,43.91,44.20,43.04,44.00,151491174
14-Jan-26,43.25,43.74,42.44,43.58,108434703
13-Jan-26,43.66,43.83,42.22,42.74,126749660
12-Jan-26,43.75,44.40,43.27,44.03,57537439
09-Jan-26,43.50,44.72,43.23,44.04,74057810
08-Jan-26,42.58,43.56,42.06,43.36,126453617
07-Jan-26,41.98,42.64,41.85,42.57,99869303
06-Jan-26,41.83,42.51,41.20,42.28,267390323
05-Jan-26,40.98,41.85,40.80,41.40,142378430
02-Jan-26,42.07,42.35,40.36,40.98,157094062
30-Dec-25,42.20,42.25,41.62,42.08,110400071
29-Dec-25,42.50,42.50,41.37,41.80,112305330
26-Dec-25,42.78,42.82,41.92,42.38,56459834
23-Dec-25,42.69,43.15,42.33,42.77,56817629
22-Dec-25,43.45,43.45,42.26,42.56,142692468
19-Dec-25,44.12,44.63,43.13,43.45,212238378
18-Dec-25,44.29,45.04,44.29,44.41,81231155
17-Dec-25,44.40,45.48,44.35,44.92,172603061
16-Dec-25,44.81,45.85,44.32,45.43,160101813
15-Dec-25,46.95,47.12,46.31,46.69,82278850
12-Dec-25,45.90,47.35,45.51,46.24,94644810
11-Dec-25,45.16,45.86,44.65,45.46,78949620
10-Dec-25,45.66,45.69,44.79,45.19,95736834
09-Dec-25,45.42,45.42,44.10,45.20,149847380
08-Dec-25,46.28,46.35,44.94,45.48,90433762
05-Dec-25,47.14,47.90,45.62,45.91,325987789
04-Dec-25,44.87,47.63,44.60,47.54,257065503
03-Dec-25,44.36,44.55,43.87,44.32,96087783
02-Dec-25,43.66,44.05,43.10,43.98,76243557
01-Dec-25,42.92,43.42,42.13,43.32,96263097
28-Nov-25,42.53,43.19,42.53,42.80,78566988
27-Nov-25,42.90,43.09,41.68,42.52,98573333
26-Nov-25,43.30,44.01,42.80,42.94,134257162
25-Nov-25,42.74,43.65,42.74,43.30,114356299
24-Nov-25,43.33,43.33,42.15,42.72,387958386
21-Nov-25,46.71,46.79,43.28,43.28,238240667
19-Nov-25,46.64,46.89,46.13,46.37,71065296
18-Nov-25,46.37,47.29,46.12,47.07,99868777
17-Nov-25,48.19,48.40,46.90,46.95,80703443
14-Nov-25,46.91,48.31,46.87,48.14,93637333
13-Nov-25,47.43,47.67,46.79,47.10,92860544
12-Nov-25,46.78,47.62,46.65,47.50,76485682
11-Nov-25,46.49,47.67,46.30,46.68,92574839
10-Nov-25,45.37,46.45,45.16,46.10,100162436
07-Nov-25,45.33,45.57,44.24,45.17,75338428
06-Nov-25,45.00,46.10,44.02,45.65,167568508
05-Nov-25,43.45,44.57,43.08,44.32,136171314
04-Nov-25,43.40,43.87,43.07,43.45,79146609
03-Nov-25,44.49,44.60,43.00,43.30,115073752
31-Oct-25,43.95,45.02,43.76,44.37,125666054
30-Oct-25,42.93,43.77,42.69,43.73,98053257
29-Oct-25,43.70,43.80,42.67,43.21,93343225
28-Oct-25,42.43,43.82,42.26,43.50,174257883
27-Oct-25,43.17,43.20,42.03,42.41,39729110
24-Oct-25,42.15,42.77,42.14,42.34,50981237
23-Oct-25,41.71,42.25,41.64,41.98,95941586
22-Oct-25,41.93,42.33,41.42,41.50,138553786
21-Oct-25,41.24,42.36,41.05,41.70,76262977
20-Oct-25,41.71,41.88,41.03,41.34,233583601
17-Oct-25,41.67,41.95,40.94,41.33,187864768
16-Oct-25,41.88,42.13,41.57,42.05,119526120
15-Oct-25,42.10,42.75,42.04,42.31,155214930
14-Oct-25,42.82,42.82,42.23,42.63,93963185
13-Oct-25,43.05,43.37,42.70,42.80,66062561
10-Oct-25,42.72,43.05,42.54,42.92,105188985
09-Oct-25,43.54,43.67,42.47,42.58,142748835
08-Oct-25,43.42,43.60,42.99,43.54,95115535
07-Oct-25,43.91,44.02,43.34,43.42,102437397
06-Oct-25,44.97,44.97,43.89,44.13,76890424
03-Oct-25,43.86,45.14,43.75,44.68,125070778
02-Oct-25,44.53,44.89,43.34,43.87,63542453
01-Oct-25,46.01,46.09,44.40,44.82,106232024
30-Sep-25,46.46,46.58,45.52,45.93,99381195
29-Sep-25,45.86,46.34,45.66,45.85,80490049
26-Sep-25,45.89,45.89,44.86,44.99,77460537
25-Sep-25,45.89,46.10,45.12,45.42,104209823
24-Sep-25,45.00,46.21,44.80,46.02,104625132
23-Sep-25,45.69,46.00,45.21,45.24,101316156
22-Sep-25,45.61,46.13,45.28,45.72,107447009
19-Sep-25,45.40,46.05,45.08,45.99,169418433
18-Sep-25,45.15,45.38,44.78,45.30,65703074
17-Sep-25,44.45,45.39,44.36,45.06,161720273
16-Sep-25,43.90,45.19,43.53,44.44,208032797
15-Sep-25,42.71,43.73,42.66,43.63,103130913
12-Sep-25,41.60,42.89,41.60,42.89,138567237
11-Sep-25,43.09,43.17,42.12,42.21,94987692
10-Sep-25,42.10,43.09,42.10,42.81,94587402
09-Sep-25,42.82,43.22,41.91,42.10,98070849
08-Sep-25,42.82,43.49,42.82,43.02,94699188
05-Sep-25,42.66,43.34,42.48,43.09,80413727
04-Sep-25,42.02,42.51,41.67,42.22,78789334
03-Sep-25,42.05,42.29,41.48,41.91,90257474
02-Sep-25,41.67,42.58,41.63,42.15,36241512
01-Sep-25,43.08,43.10,42.28,42.59,48538149
29-Aug-25,42.67,43.58,42.42,43.10,195259531
28-Aug-25,42.62,43.00,42.20,42.33,103875510
27-Aug-25,41.52,42.11,41.33,42.11,60782154
26-Aug-25,42.28,42.62,40.91,41.35,348557439
25-Aug-25,42.44,43.00,42.32,42.32,114406631
22-Aug-25,41.26,42.57,41.08,42.30,145435941
21-Aug-25,40.98,41.55,40.94,41.03,112790870
20-Aug-25,41.69,41.98,41.11,41.50,133228206
19-Aug-25,42.00,42.04,41.33,41.49,148627484
18-Aug-25,42.21,42.43,41.71,42.20,86767541

*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