Cotação atual, histórico e gráfico do papel: TOTS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 2,86% | 1,19 | 42,79 | 41,61 | 41,43 | 43,41 | 58M | 6.337 |
| 22/04/2019 | 2,21% | 0,90 | 41,60 | 40,75 | 40,75 | 41,84 | 30M | 4.404 |
| 18/04/2019 | -3,96% | -1,68 | 40,70 | 42,68 | 38,91 | 42,68 | 119M | 14.431 |
| 17/04/2019 | 0,62% | 0,26 | 42,38 | 42,30 | 41,91 | 42,85 | 44M | 4.979 |
| 16/04/2019 | -0,33% | -0,14 | 42,12 | 42,01 | 41,60 | 42,67 | 61M | 4.883 |
| 15/04/2019 | -0,09% | -0,04 | 42,26 | 42,30 | 41,75 | 42,56 | 32M | 4.733 |
| 12/04/2019 | 0,36% | 0,15 | 42,30 | 41,99 | 41,57 | 42,78 | 35M | 4.769 |
| 11/04/2019 | 0,64% | 0,27 | 42,15 | 42,09 | 41,56 | 43,15 | 44M | 5.377 |
| 10/04/2019 | 0,38% | 0,16 | 41,88 | 41,83 | 41,83 | 42,66 | 72M | 7.451 |
| 09/04/2019 | -0,33% | -0,14 | 41,72 | 41,70 | 41,44 | 42,16 | 59M | 7.193 |
| 08/04/2019 | 0,62% | 0,26 | 41,86 | 41,60 | 41,43 | 42,17 | 74M | 6.383 |
| 05/04/2019 | -1,49% | -0,63 | 41,60 | 42,19 | 41,27 | 42,24 | 51M | 7.040 |
| 04/04/2019 | 5,02% | 2,02 | 42,23 | 40,31 | 40,04 | 42,65 | 83M | 9.926 |
| 03/04/2019 | 3,10% | 1,21 | 40,21 | 39,15 | 39,15 | 40,42 | 49M | 5.181 |
| 02/04/2019 | -0,64% | -0,25 | 39,00 | 39,25 | 38,89 | 39,49 | 63M | 3.513 |
| 01/04/2019 | -0,38% | -0,15 | 39,25 | 39,75 | 38,90 | 39,90 | 33M | 3.456 |
| 29/03/2019 | 0,00% | 0,00 | 39,40 | 39,56 | 38,77 | 39,99 | 58M | 7.518 |
| 28/03/2019 | 2,55% | 0,98 | 39,40 | 38,12 | 37,79 | 39,50 | 27M | 4.845 |
| 27/03/2019 | -1,51% | -0,59 | 38,42 | 39,01 | 37,50 | 39,86 | 72M | 7.099 |
| 26/03/2019 | 2,66% | 1,01 | 39,01 | 38,06 | 37,40 | 39,01 | 66M | 6.540 |
| 25/03/2019 | -0,13% | -0,05 | 38,00 | 38,00 | 37,40 | 38,05 | 32M | 4.419 |
| 22/03/2019 | 3,40% | 1,25 | 38,05 | 37,00 | 36,61 | 38,35 | 63M | 9.169 |
| 21/03/2019 | -0,27% | -0,10 | 36,80 | 37,17 | 36,22 | 37,30 | 34M | 5.694 |
| 20/03/2019 | 0,27% | 0,10 | 36,90 | 37,09 | 36,21 | 37,76 | 43M | 6.263 |
| 19/03/2019 | -2,36% | -0,89 | 36,80 | 37,72 | 36,80 | 39,11 | 349M | 5.011 |
| 18/03/2019 | 1,56% | 0,58 | 37,69 | 36,55 | 36,55 | 37,97 | 28M | 3.335 |
| 15/03/2019 | -1,96% | -0,74 | 37,11 | 37,95 | 37,11 | 38,17 | 38M | 4.930 |
| 14/03/2019 | 2,30% | 0,85 | 37,85 | 37,00 | 36,84 | 38,35 | 32M | 4.860 |
| 13/03/2019 | 2,21% | 0,80 | 37,00 | 36,44 | 36,44 | 37,60 | 41M | 5.772 |
| 12/03/2019 | -0,49% | -0,18 | 36,20 | 36,66 | 36,20 | 37,14 | 28M | 4.555 |
| 11/03/2019 | -0,52% | -0,19 | 36,38 | 36,98 | 36,23 | 37,86 | 50M | 5.544 |
| 08/03/2019 | -0,84% | -0,31 | 36,57 | 36,99 | 36,13 | 37,31 | 41M | 5.414 |
| 07/03/2019 | -2,69% | -1,02 | 36,88 | 37,64 | 36,88 | 37,68 | 32M | 5.598 |
| 06/03/2019 | 2,79% | 1,03 | 37,90 | 36,60 | 36,23 | 37,90 | 31M | 3.466 |
| 01/03/2019 | 1,15% | 0,42 | 36,87 | 36,55 | 36,33 | 37,59 | 89M | 4.816 |
| 28/02/2019 | 1,90% | 0,68 | 36,45 | 35,87 | 35,77 | 36,45 | 46M | 4.139 |
| 27/02/2019 | 1,94% | 0,68 | 35,77 | 35,00 | 34,94 | 36,70 | 30M | 3.881 |
| 26/02/2019 | 2,01% | 0,69 | 35,09 | 34,40 | 34,40 | 35,37 | 40M | 2.851 |
| 25/02/2019 | 1,45% | 0,49 | 34,40 | 33,66 | 33,66 | 34,84 | 18M | 1.889 |
| 22/02/2019 | 1,22% | 0,41 | 33,91 | 33,87 | 33,37 | 34,42 | 7M | 1.390 |
| 21/02/2019 | -2,50% | -0,86 | 33,50 | 34,04 | 33,23 | 34,67 | 21M | 3.487 |
| 20/02/2019 | 2,41% | 0,81 | 34,36 | 33,95 | 33,19 | 34,51 | 30M | 5.283 |
| 19/02/2019 | -1,03% | -0,35 | 33,55 | 34,10 | 33,24 | 34,10 | 23M | 3.783 |
| 18/02/2019 | 1,68% | 0,56 | 33,90 | 33,33 | 32,48 | 34,33 | 21M | 4.295 |
| 15/02/2019 | 2,33% | 0,76 | 33,34 | 32,21 | 32,09 | 33,53 | 14M | 2.916 |
| 14/02/2019 | 2,45% | 0,78 | 32,58 | 32,12 | 31,74 | 33,50 | 21M | 4.371 |
| 13/02/2019 | 0,98% | 0,31 | 31,80 | 31,80 | 31,29 | 32,02 | 26M | 3.702 |
| 12/02/2019 | -2,75% | -0,89 | 31,49 | 32,31 | 31,49 | 32,66 | 17M | 2.754 |
| 11/02/2019 | 0,25% | 0,08 | 32,38 | 32,30 | 32,13 | 33,02 | 20M | 3.637 |
| 08/02/2019 | -1,28% | -0,42 | 32,30 | 32,71 | 32,14 | 33,24 | 19M | 4.339 |
| 07/02/2019 | -2,97% | -1,00 | 32,72 | 33,54 | 32,40 | 34,40 | 33M | 5.924 |
| 06/02/2019 | -2,06% | -0,71 | 33,72 | 34,44 | 33,72 | 34,69 | 30M | 5.476 |
| 05/02/2019 | 3,08% | 1,03 | 34,43 | 33,21 | 33,15 | 34,91 | 38M | 4.397 |
| 04/02/2019 | 0,75% | 0,25 | 33,40 | 33,28 | 32,68 | 33,60 | 15M | 1.680 |
| 01/02/2019 | -0,33% | -0,11 | 33,15 | 33,47 | 32,67 | 33,48 | 8M | 1.494 |
| 31/01/2019 | 1,19% | 0,39 | 33,26 | 32,87 | 32,86 | 33,48 | 18M | 3.589 |
| 30/01/2019 | 0,27% | 0,09 | 32,87 | 32,68 | 32,68 | 33,14 | 15M | 2.227 |
| 29/01/2019 | 1,17% | 0,38 | 32,78 | 32,73 | 32,01 | 32,99 | 76M | 3.331 |
| 28/01/2019 | -3,57% | -1,20 | 32,40 | 33,60 | 32,33 | 33,91 | 35M | 5.410 |
| 24/01/2019 | -1,29% | -0,44 | 33,60 | 34,15 | 33,45 | 34,15 | 27M | 2.556 |
| 23/01/2019 | 0,56% | 0,19 | 34,04 | 33,85 | 33,69 | 34,20 | 14M | 2.672 |
| 22/01/2019 | 1,65% | 0,55 | 33,85 | 33,30 | 33,00 | 34,10 | 45M | 3.019 |
| 21/01/2019 | -2,03% | -0,69 | 33,30 | 33,98 | 32,81 | 34,01 | 22M | 3.064 |
| 18/01/2019 | 4,58% | 1,49 | 33,99 | 32,88 | 32,40 | 34,26 | 37M | 4.196 |
| 17/01/2019 | 2,52% | 0,80 | 32,50 | 31,85 | 31,50 | 32,95 | 38M | 4.358 |
| 16/01/2019 | -1,00% | -0,32 | 31,70 | 31,93 | 31,70 | 32,31 | 15M | 3.237 |
| 15/01/2019 | 3,06% | 0,95 | 32,02 | 31,07 | 31,07 | 32,70 | 37M | 5.894 |
| 14/01/2019 | 2,91% | 0,88 | 31,07 | 29,91 | 29,91 | 31,92 | 35M | 6.806 |
| 11/01/2019 | 0,97% | 0,29 | 30,19 | 29,56 | 29,56 | 30,49 | 14M | 3.448 |
| 10/01/2019 | 1,84% | 0,54 | 29,90 | 29,10 | 29,10 | 30,20 | 25M | 4.887 |
| 09/01/2019 | 3,86% | 1,09 | 29,36 | 28,56 | 28,24 | 30,28 | 24M | 4.547 |
| 08/01/2019 | -4,07% | -1,20 | 28,27 | 29,31 | 28,27 | 29,63 | 27M | 4.268 |
| 07/01/2019 | -2,16% | -0,65 | 29,47 | 30,47 | 28,80 | 30,50 | 16M | 3.866 |
| 04/01/2019 | 2,76% | 0,81 | 30,12 | 29,33 | 28,61 | 30,50 | 15M | 3.433 |
| 03/01/2019 | 2,30% | 0,66 | 29,31 | 29,03 | 28,53 | 29,33 | 22M | 5.187 |
| 02/01/2019 | 5,52% | 1,50 | 28,65 | 27,08 | 27,06 | 28,79 | 22M | 4.623 |
| 28/12/2018 | 0,85% | 0,23 | 27,15 | 27,22 | 26,76 | 27,42 | 9M | 2.594 |
| 27/12/2018 | -1,54% | -0,42 | 26,92 | 27,75 | 26,88 | 27,77 | 5M | 1.573 |
| 26/12/2018 | 1,26% | 0,34 | 27,34 | 27,02 | 26,56 | 27,45 | 6M | 1.711 |
| 21/12/2018 | -3,67% | -1,03 | 27,00 | 28,39 | 27,00 | 28,39 | 18M | 2.861 |
| 20/12/2018 | 1,01% | 0,28 | 28,03 | 28,23 | 27,21 | 28,33 | 29M | 4.553 |
| 19/12/2018 | 1,31% | 0,36 | 27,75 | 27,43 | 27,36 | 27,93 | 13M | 3.028 |
| 18/12/2018 | -2,18% | -0,61 | 27,39 | 28,01 | 27,39 | 28,09 | 12M | 2.232 |
| 17/12/2018 | -1,23% | -0,35 | 28,00 | 28,35 | 27,83 | 28,63 | 12M | 2.735 |
| 14/12/2018 | 1,25% | 0,35 | 28,35 | 28,00 | 28,00 | 28,40 | 10M | 2.311 |
| 13/12/2018 | -2,13% | -0,61 | 28,00 | 28,79 | 27,68 | 28,79 | 13M | 3.098 |
| 12/12/2018 | 1,45% | 0,41 | 28,61 | 28,21 | 28,21 | 28,76 | 10M | 2.086 |
| 11/12/2018 | -0,70% | -0,20 | 28,20 | 28,47 | 27,59 | 28,83 | 16M | 3.458 |
| 10/12/2018 | -2,07% | -0,60 | 28,40 | 29,00 | 28,40 | 29,24 | 11M | 2.738 |
| 07/12/2018 | 0,00% | 0,00 | 29,00 | 29,07 | 28,73 | 29,26 | 8M | 2.205 |
| 06/12/2018 | -0,48% | -0,14 | 29,00 | 29,00 | 28,90 | 29,37 | 15M | 2.916 |
| 05/12/2018 | -0,55% | -0,16 | 29,14 | 29,19 | 28,77 | 29,57 | 13M | 1.935 |
| 04/12/2018 | -1,81% | -0,54 | 29,30 | 29,73 | 28,99 | 30,44 | 24M | 4.571 |
| 03/12/2018 | 2,90% | 0,84 | 29,84 | 28,94 | 28,94 | 30,08 | 27M | 3.668 |
| 30/11/2018 | -1,02% | -0,30 | 29,00 | 29,30 | 28,62 | 29,30 | 13M | 2.646 |
| 29/11/2018 | 0,34% | 0,10 | 29,30 | 29,00 | 28,90 | 29,86 | 31M | 2.747 |
| 28/11/2018 | 3,91% | 1,10 | 29,20 | 28,38 | 27,97 | 29,20 | 28M | 4.419 |
| 27/11/2018 | 0,50% | 0,14 | 28,10 | 27,98 | 27,53 | 28,30 | 25M | 4.014 |
| 26/11/2018 | 7,95% | 2,06 | 27,96 | 26,40 | 26,40 | 28,00 | 61M | 4.514 |
| 23/11/2018 | -0,77% | -0,20 | 25,90 | 26,18 | 25,76 | 26,35 | 6M | 1.686 |
| 22/11/2018 | 1,40% | 0,36 | 26,10 | 25,97 | 25,80 | 26,48 | 8M | 1.972 |
Date,Open,High,Low,Close,Volume
23-Apr-19,41.61,43.41,41.43,42.79,57869346
22-Apr-19,40.75,41.84,40.75,41.60,29923271
18-Apr-19,42.68,42.68,38.91,40.70,119080972
17-Apr-19,42.30,42.85,41.91,42.38,44095586
16-Apr-19,42.01,42.67,41.60,42.12,61269456
15-Apr-19,42.30,42.56,41.75,42.26,32367759
12-Apr-19,41.99,42.78,41.57,42.30,35438015
11-Apr-19,42.09,43.15,41.56,42.15,43875781
10-Apr-19,41.83,42.66,41.83,41.88,71723250
09-Apr-19,41.70,42.16,41.44,41.72,58724776
08-Apr-19,41.60,42.17,41.43,41.86,74356521
05-Apr-19,42.19,42.24,41.27,41.60,50916970
04-Apr-19,40.31,42.65,40.04,42.23,83034391
03-Apr-19,39.15,40.42,39.15,40.21,48527201
02-Apr-19,39.25,39.49,38.89,39.00,62901730
01-Apr-19,39.75,39.90,38.90,39.25,33326584
29-Mar-19,39.56,39.99,38.77,39.40,58136940
28-Mar-19,38.12,39.50,37.79,39.40,26525594
27-Mar-19,39.01,39.86,37.50,38.42,71906847
26-Mar-19,38.06,39.01,37.40,39.01,65582433
25-Mar-19,38.00,38.05,37.40,38.00,32167989
22-Mar-19,37.00,38.35,36.61,38.05,63083601
21-Mar-19,37.17,37.30,36.22,36.80,33800503
20-Mar-19,37.09,37.76,36.21,36.90,42742325
19-Mar-19,37.72,39.11,36.80,36.80,349378915
18-Mar-19,36.55,37.97,36.55,37.69,28173535
15-Mar-19,37.95,38.17,37.11,37.11,38421694
14-Mar-19,37.00,38.35,36.84,37.85,32151132
13-Mar-19,36.44,37.60,36.44,37.00,41198515
12-Mar-19,36.66,37.14,36.20,36.20,28427452
11-Mar-19,36.98,37.86,36.23,36.38,49794277
08-Mar-19,36.99,37.31,36.13,36.57,40654718
07-Mar-19,37.64,37.68,36.88,36.88,31554107
06-Mar-19,36.60,37.90,36.23,37.90,31090201
01-Mar-19,36.55,37.59,36.33,36.87,88739028
28-Feb-19,35.87,36.45,35.77,36.45,45732588
27-Feb-19,35.00,36.70,34.94,35.77,29689721
26-Feb-19,34.40,35.37,34.40,35.09,39766644
25-Feb-19,33.66,34.84,33.66,34.40,17699068
22-Feb-19,33.87,34.42,33.37,33.91,6807777
21-Feb-19,34.04,34.67,33.23,33.50,20859863
20-Feb-19,33.95,34.51,33.19,34.36,30364318
19-Feb-19,34.10,34.10,33.24,33.55,23019733
18-Feb-19,33.33,34.33,32.48,33.90,20540494
15-Feb-19,32.21,33.53,32.09,33.34,13673504
14-Feb-19,32.12,33.50,31.74,32.58,21131795
13-Feb-19,31.80,32.02,31.29,31.80,25505559
12-Feb-19,32.31,32.66,31.49,31.49,17271221
11-Feb-19,32.30,33.02,32.13,32.38,19695742
08-Feb-19,32.71,33.24,32.14,32.30,18798076
07-Feb-19,33.54,34.40,32.40,32.72,32746037
06-Feb-19,34.44,34.69,33.72,33.72,30077801
05-Feb-19,33.21,34.91,33.15,34.43,37662330
04-Feb-19,33.28,33.60,32.68,33.40,15134907
01-Feb-19,33.47,33.48,32.67,33.15,7781989
31-Jan-19,32.87,33.48,32.86,33.26,17744684
30-Jan-19,32.68,33.14,32.68,32.87,14679960
29-Jan-19,32.73,32.99,32.01,32.78,76183293
28-Jan-19,33.60,33.91,32.33,32.40,34699061
24-Jan-19,34.15,34.15,33.45,33.60,27353367
23-Jan-19,33.85,34.20,33.69,34.04,14311768
22-Jan-19,33.30,34.10,33.00,33.85,45315036
21-Jan-19,33.98,34.01,32.81,33.30,21545035
18-Jan-19,32.88,34.26,32.40,33.99,37266271
17-Jan-19,31.85,32.95,31.50,32.50,38427620
16-Jan-19,31.93,32.31,31.70,31.70,15238662
15-Jan-19,31.07,32.70,31.07,32.02,36722937
14-Jan-19,29.91,31.92,29.91,31.07,34873155
11-Jan-19,29.56,30.49,29.56,30.19,13828331
10-Jan-19,29.10,30.20,29.10,29.90,25292856
09-Jan-19,28.56,30.28,28.24,29.36,24326134
08-Jan-19,29.31,29.63,28.27,28.27,27167623
07-Jan-19,30.47,30.50,28.80,29.47,16471633
04-Jan-19,29.33,30.50,28.61,30.12,15267054
03-Jan-19,29.03,29.33,28.53,29.31,22109568
02-Jan-19,27.08,28.79,27.06,28.65,22339137
28-Dec-18,27.22,27.42,26.76,27.15,9326934
27-Dec-18,27.75,27.77,26.88,26.92,5177235
26-Dec-18,27.02,27.45,26.56,27.34,5997238
21-Dec-18,28.39,28.39,27.00,27.00,17514628
20-Dec-18,28.23,28.33,27.21,28.03,28834368
19-Dec-18,27.43,27.93,27.36,27.75,12701393
18-Dec-18,28.01,28.09,27.39,27.39,12466098
17-Dec-18,28.35,28.63,27.83,28.00,12020460
14-Dec-18,28.00,28.40,28.00,28.35,9629727
13-Dec-18,28.79,28.79,27.68,28.00,12648784
12-Dec-18,28.21,28.76,28.21,28.61,10061393
11-Dec-18,28.47,28.83,27.59,28.20,16317682
10-Dec-18,29.00,29.24,28.40,28.40,11049043
07-Dec-18,29.07,29.26,28.73,29.00,8287236
06-Dec-18,29.00,29.37,28.90,29.00,14681460
05-Dec-18,29.19,29.57,28.77,29.14,13120350
04-Dec-18,29.73,30.44,28.99,29.30,24449770
03-Dec-18,28.94,30.08,28.94,29.84,27478807
30-Nov-18,29.30,29.30,28.62,29.00,13139972
29-Nov-18,29.00,29.86,28.90,29.30,31035558
28-Nov-18,28.38,29.20,27.97,29.20,28434562
27-Nov-18,27.98,28.30,27.53,28.10,25447241
26-Nov-18,26.40,28.00,26.40,27.96,61071241
23-Nov-18,26.18,26.35,25.76,25.90,6271287
22-Nov-18,25.97,26.48,25.80,26.10,8219616
21-Nov-18,26.06,26.38,25.43,25.74,8219616
19-Nov-18,25.80,26.54,25.35,26.05,8219616
16-Nov-18,25.78,25.89,25.17,25.61,8219616
14-Nov-18,24.28,25.63,24.04,25.15,8219616
13-Nov-18,24.40,24.40,23.56,23.75,8219616
12-Nov-18,24.87,25.56,24.00,24.00,8219616
09-Nov-18,24.60,25.14,24.54,25.14,8219616
08-Nov-18,25.83,25.83,24.28,24.60,8219616
07-Nov-18,25.92,26.19,24.97,25.40,8219616
06-Nov-18,26.07,26.64,25.45,25.71,8219616
05-Nov-18,26.93,26.93,25.76,26.25,8219616
01-Nov-18,25.47,26.90,25.11,26.57,8219616
31-Oct-18,25.16,25.63,24.61,25.10,8219616
30-Oct-18,24.64,25.78,24.45,25.51,8219616
29-Oct-18,26.00,26.01,24.40,24.78,8219616
26-Oct-18,25.62,25.88,25.09,25.38,8219616
25-Oct-18,25.93,26.06,25.28,25.82,8219616
24-Oct-18,25.50,26.05,25.13,25.62,8219616
23-Oct-18,27.24,27.25,25.36,25.50,8219616
22-Oct-18,26.48,29.46,26.25,27.34,8219616
19-Oct-18,25.16,26.15,25.16,26.00,8219616
18-Oct-18,24.88,25.68,24.76,25.22,8219616
17-Oct-18,24.46,25.16,24.37,24.75,8219616
16-Oct-18,24.42,24.69,24.22,24.38,8219616
15-Oct-18,24.99,25.22,24.16,24.45,8219616
11-Oct-18,25.11,25.86,24.85,25.10,8219616
10-Oct-18,25.63,25.63,24.77,25.10,8219616
09-Oct-18,25.88,26.28,25.60,25.65,8219616
08-Oct-18,26.10,26.52,25.72,25.88,8219616
05-Oct-18,25.72,25.76,25.03,25.17,8219616
04-Oct-18,25.92,26.00,25.08,25.35,8219616
03-Oct-18,25.87,26.57,25.57,25.86,8219616
02-Oct-18,25.32,25.83,24.91,25.50,8219616
*exoneração de responsabilidade