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
29/07/2021	-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	-1,21%	-0,46	37,42	37,56	37,08	37,85	123M	15.435
16/07/2021	-1,56%	-0,60	37,88	38,47	37,66	38,85	111M	14.774
15/07/2021	1,58%	0,60	38,48	37,88	37,81	38,79	107M	12.907

14/07/2021	-0,55%	-0,21	37,88	38,52	37,49	38,88	91M	12.239
13/07/2021	0,93%	0,35	38,09	38,10	37,40	38,46	157M	17.450
12/07/2021	0,99%	0,37	37,74	37,26	36,96	37,79	85M	11.226
08/07/2021	-2,43%	-0,93	37,37	37,70	36,95	37,74	109M	15.230
07/07/2021	3,26%	1,21	38,30	37,35	37,08	38,66	153M	17.046
06/07/2021	-0,38%	-0,14	37,09	37,23	36,68	37,32	84M	11.410
05/07/2021	-1,74%	-0,66	37,23	37,89	37,03	37,89	76M	8.550
02/07/2021	3,92%	1,43	37,89	36,54	36,48	37,94	116M	12.202
01/07/2021	-3,16%	-1,19	36,46	37,46	35,85	37,66	235M	21.323
30/06/2021	0,67%	0,25	37,65	37,21	36,85	37,87	193M	20.761
29/06/2021	-0,56%	-0,21	37,40	37,77	36,95	38,02	139M	15.549
28/06/2021	2,03%	0,75	37,61	36,97	36,97	38,32	239M	22.216
25/06/2021	-1,81%	-0,68	36,86	37,54	36,35	37,86	161M	19.233
24/06/2021	-0,90%	-0,34	37,54	38,00	37,15	38,27	117M	14.357
23/06/2021	0,61%	0,23	37,88	37,77	37,54	38,17	115M	13.219
22/06/2021	2,42%	0,89	37,65	37,03	36,56	37,75	134M	20.478
21/06/2021	1,52%	0,55	36,76	36,32	36,25	36,84	100M	12.762
18/06/2021	0,14%	0,05	36,21	36,34	36,07	36,95	229M	17.865
17/06/2021	1,80%	0,64	36,16	35,40	35,33	36,28	133M	18.185
16/06/2021	-0,87%	-0,31	35,52	35,90	34,93	36,96	232M	27.900
15/06/2021	-0,56%	-0,20	35,83	36,14	35,37	36,18	98M	10.092
14/06/2021	2,36%	0,83	36,03	35,45	35,28	36,25	73M	12.078
11/06/2021	-1,68%	-0,60	35,20	35,80	34,84	35,80	62M	11.708
10/06/2021	1,68%	0,59	35,80	35,33	35,17	36,00	71M	10.708
09/06/2021	-1,76%	-0,63	35,21	35,83	35,04	35,89	87M	14.286
08/06/2021	-0,86%	-0,31	35,84	36,15	35,55	36,18	143M	21.366
07/06/2021	3,61%	1,26	36,15	34,86	34,66	36,25	142M	17.562
04/06/2021	1,22%	0,42	34,89	34,33	34,17	35,38	156M	18.998
02/06/2021	1,26%	0,43	34,47	34,14	34,13	34,82	108M	13.822
01/06/2021	-1,25%	-0,43	34,04	34,80	33,99	35,00	152M	23.547
31/05/2021	2,74%	0,92	34,47	33,63	33,63	34,64	95M	12.649
28/05/2021	-0,15%	-0,05	33,55	33,30	33,18	33,95	59M	9.336
27/05/2021	2,00%	0,66	33,60	33,07	32,61	33,60	116M	13.470
26/05/2021	-0,54%	-0,18	32,94	33,44	32,32	33,69	94M	15.506
25/05/2021	1,75%	0,57	33,12	32,58	32,50	33,69	95M	15.814
24/05/2021	5,41%	1,67	32,55	30,86	30,86	32,82	111M	14.902
21/05/2021	-2,77%	-0,88	30,88	31,86	30,75	31,97	96M	9.893
20/05/2021	3,86%	1,18	31,76	30,68	30,53	31,85	129M	12.969
19/05/2021	-1,86%	-0,58	30,58	30,77	30,24	31,05	92M	17.278
18/05/2021	2,60%	0,79	31,16	30,32	30,32	31,53	113M	20.355
17/05/2021	-2,06%	-0,64	30,37	30,97	30,33	31,06	71M	13.116
14/05/2021	0,91%	0,28	31,01	31,05	30,76	31,17	56M	10.153
13/05/2021	0,99%	0,30	30,73	30,63	30,24	31,10	77M	13.525
12/05/2021	-4,31%	-1,37	30,43	31,33	30,15	31,33	208M	27.439
11/05/2021	-3,69%	-1,22	31,80	31,63	30,94	32,10	244M	33.222
10/05/2021	-2,83%	-0,96	33,02	33,70	32,22	33,78	162M	19.219
07/05/2021	2,78%	0,92	33,98	33,25	33,20	34,45	230M	29.495
06/05/2021	1,50%	0,49	33,06	32,88	32,44	34,45	223M	30.879
05/05/2021	0,59%	0,19	32,57	32,69	31,93	32,97	178M	30.769
04/05/2021	-0,22%	-0,07	32,38	32,50	32,28	33,15	254M	35.361
03/05/2021	4,34%	1,35	32,45	30,98	30,83	32,68	266M	41.058
30/04/2021	-0,32%	-0,10	31,10	30,98	30,79	31,50	134M	19.837
29/04/2021	0,81%	0,25	31,20	30,97	30,75	31,52	120M	20.976
28/04/2021	0,91%	0,28	30,95	30,87	30,35	31,09	98M	17.980
27/04/2021	-1,73%	-0,54	30,67	31,28	30,56	31,56	88M	16.123
26/04/2021	-0,64%	-0,20	31,21	31,70	31,00	31,81	100M	13.055
23/04/2021	1,75%	0,54	31,41	31,00	30,81	31,74	89M	17.758
22/04/2021	-0,71%	-0,22	30,87	31,22	30,76	31,83	80M	14.126
20/04/2021	-0,58%	-0,18	31,09	31,18	31,03	31,70	86M	16.273
19/04/2021	0,39%	0,12	31,27	31,13	30,94	31,99	131M	20.616
16/04/2021	-0,51%	-0,16	31,15	31,72	31,10	31,74	96M	14.986
15/04/2021	1,23%	0,38	31,31	31,00	30,95	31,51	115M	21.140
14/04/2021	-1,25%	-0,39	30,93	31,27	30,58	31,79	129M	17.342
13/04/2021	0,10%	0,03	31,32	31,45	31,05	31,71	97M	16.125
12/04/2021	2,36%	0,72	31,29	30,61	30,55	31,55	110M	15.017
09/04/2021	-1,70%	-0,53	30,57	30,83	30,24	30,93	104M	18.606
08/04/2021	1,34%	0,41	31,10	30,78	30,55	31,38	117M	17.636
07/04/2021	2,13%	0,64	30,69	30,49	29,57	30,78	149M	19.895
06/04/2021	0,50%	0,15	30,05	29,97	29,58	30,34	113M	17.843
05/04/2021	4,07%	1,17	29,90	28,91	28,76	29,90	97M	14.112
01/04/2021	-0,69%	-0,20	28,73	28,96	28,51	30,02	140M	21.640
31/03/2021	-0,24%	-0,07	28,93	29,00	28,77	29,80	119M	18.732
30/03/2021	4,05%	1,13	29,00	27,68	27,58	29,16	148M	24.813
29/03/2021	-1,10%	-0,31	27,87	28,01	27,45	28,37	136M	23.269
26/03/2021	-0,11%	-0,03	28,18	28,23	27,96	28,63	106M	16.980
25/03/2021	1,33%	0,37	28,21	27,84	27,55	28,36	106M	19.364
24/03/2021	-3,33%	-0,96	27,84	28,82	27,68	28,94	84M	16.565
23/03/2021	-1,50%	-0,44	28,80	29,24	28,52	29,27	98M	16.835
22/03/2021	1,14%	0,33	29,24	28,95	28,47	29,45	102M	19.343
19/03/2021	2,26%	0,64	28,91	28,41	28,17	29,10	158M	19.132
18/03/2021	-4,78%	-1,42	28,27	29,20	28,05	29,37	134M	26.505
17/03/2021	1,78%	0,52	29,69	29,00	28,55	29,90	152M	26.585
16/03/2021	1,57%	0,45	29,17	28,61	28,44	29,19	179M	23.939
15/03/2021	3,83%	1,06	28,72	27,72	27,30	28,98	149M	23.854
12/03/2021	0,36%	0,10	27,66	27,43	27,08	27,82	138M	23.658
11/03/2021	-1,99%	-0,56	27,56	28,40	27,35	28,66	245M	39.788
10/03/2021	-4,74%	-1,40	28,12	30,20	27,54	31,46	475M	66.622
09/03/2021	4,05%	1,15	29,52	28,57	27,52	29,52	292M	39.910
08/03/2021	-5,81%	-1,75	28,37	29,52	28,24	29,99	186M	31.179
05/03/2021	-1,60%	-0,49	30,12	30,59	29,31	30,60	170M	31.965
04/03/2021	-1,03%	-0,32	30,61	31,16	30,06	31,35	186M	26.793
03/03/2021	-0,29%	-0,09	30,93	31,02	29,46	31,22	134M	25.700
02/03/2021	-1,46%	-0,46	31,02	30,89	29,98	31,38	146M	29.886
01/03/2021	0,32%	0,10	31,48	31,74	31,06	32,36	157M	26.852
26/02/2021	-1,48%	-0,47	31,38	32,01	31,23	32,24	192M	28.012
25/02/2021	-3,86%	-1,28	31,85	32,94	31,63	33,46	159M	26.312
24/02/2021	-1,16%	-0,39	33,13	33,59	32,96	33,70	183M	28.241
23/02/2021	0,09%	0,03	33,52	33,49	33,14	33,78	210M	38.150
22/02/2021	-3,57%	-1,24	33,49	34,13	33,31	34,69	229M	38.377
19/02/2021	2,45%	0,83	34,73	34,07	33,58	34,79	200M	22.446
18/02/2021	-0,53%	-0,18	33,90	33,87	33,63	34,31	169M	25.641
17/02/2021	-1,62%	-0,56	34,08	34,00	33,51	34,43	162M	22.292
12/02/2021	2,33%	0,79	34,64	33,87	33,69	34,94	253M	27.922
11/02/2021	7,77%	2,44	33,85	31,79	31,19	34,21	379M	44.536
10/02/2021	1,88%	0,58	31,41	30,85	30,80	31,69	221M	33.799
09/02/2021	1,25%	0,38	30,83	30,22	30,21	30,95	144M	24.041
08/02/2021	3,01%	0,89	30,45	29,56	29,35	30,53	144M	24.823
05/02/2021	-0,54%	-0,16	29,56	29,82	29,29	29,95	63M	12.942
04/02/2021	0,47%	0,14	29,72	29,60	29,28	30,15	117M	20.945
03/02/2021	-2,31%	-0,70	29,58	30,36	29,42	30,46	116M	20.235
02/02/2021	6,77%	1,92	30,28	29,70	29,53	30,66	272M	43.091
01/02/2021	-0,14%	-0,04	28,36	28,97	28,01	28,97	103M	18.799
29/01/2021	-3,60%	-1,06	28,40	29,16	28,10	29,33	116M	19.754
28/01/2021	2,51%	0,72	29,46	28,78	28,38	29,46	141M	25.180
27/01/2021	-4,55%	-1,37	28,74	30,11	28,67	30,28	163M	29.021
26/01/2021	0,13%	0,04	30,11	30,19	29,95	30,95	157M	29.511
22/01/2021	1,08%	0,32	30,07	29,35	28,93	30,44	150M	23.757
21/01/2021	-0,40%	-0,12	29,75	29,89	29,58	30,48	125M	19.451
20/01/2021	1,19%	0,35	29,87	29,64	29,38	30,15	119M	20.521
19/01/2021	2,50%	0,72	29,52	29,00	28,69	30,05	226M	29.713
18/01/2021	2,67%	0,75	28,80	28,20	28,19	28,90	69M	10.593
15/01/2021	-0,46%	-0,13	28,05	27,95	27,79	28,53	86M	16.366
14/01/2021	-	-	28,18	28,69	27,96	28,88	73M	13.673

Date,Open,High,Low,Close,Volume
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
16-Jul-21,38.47,38.85,37.66,37.88,110634233
15-Jul-21,37.88,38.79,37.81,38.48,106506648
14-Jul-21,38.52,38.88,37.49,37.88,90700407
13-Jul-21,38.10,38.46,37.40,38.09,156736842
12-Jul-21,37.26,37.79,36.96,37.74,85347276
08-Jul-21,37.70,37.74,36.95,37.37,108700473
07-Jul-21,37.35,38.66,37.08,38.30,152717911
06-Jul-21,37.23,37.32,36.68,37.09,83622881
05-Jul-21,37.89,37.89,37.03,37.23,75751636
02-Jul-21,36.54,37.94,36.48,37.89,115616581
01-Jul-21,37.46,37.66,35.85,36.46,235259977
30-Jun-21,37.21,37.87,36.85,37.65,193187168
29-Jun-21,37.77,38.02,36.95,37.40,138939031
28-Jun-21,36.97,38.32,36.97,37.61,238684553
25-Jun-21,37.54,37.86,36.35,36.86,160534187
24-Jun-21,38.00,38.27,37.15,37.54,116599859
23-Jun-21,37.77,38.17,37.54,37.88,114558036
22-Jun-21,37.03,37.75,36.56,37.65,133652335
21-Jun-21,36.32,36.84,36.25,36.76,99818752
18-Jun-21,36.34,36.95,36.07,36.21,229160869
17-Jun-21,35.40,36.28,35.33,36.16,133262885
16-Jun-21,35.90,36.96,34.93,35.52,231972516
15-Jun-21,36.14,36.18,35.37,35.83,98161717
14-Jun-21,35.45,36.25,35.28,36.03,72932486
11-Jun-21,35.80,35.80,34.84,35.20,61978010
10-Jun-21,35.33,36.00,35.17,35.80,71473712
09-Jun-21,35.83,35.89,35.04,35.21,86796113
08-Jun-21,36.15,36.18,35.55,35.84,143318541
07-Jun-21,34.86,36.25,34.66,36.15,142133378
04-Jun-21,34.33,35.38,34.17,34.89,156484960
02-Jun-21,34.14,34.82,34.13,34.47,107886241
01-Jun-21,34.80,35.00,33.99,34.04,152417604
31-May-21,33.63,34.64,33.63,34.47,95237867
28-May-21,33.30,33.95,33.18,33.55,58658684
27-May-21,33.07,33.60,32.61,33.60,115981951
26-May-21,33.44,33.69,32.32,32.94,93645727
25-May-21,32.58,33.69,32.50,33.12,95154181
24-May-21,30.86,32.82,30.86,32.55,110651164
21-May-21,31.86,31.97,30.75,30.88,96425554
20-May-21,30.68,31.85,30.53,31.76,128500043
19-May-21,30.77,31.05,30.24,30.58,92297495
18-May-21,30.32,31.53,30.32,31.16,112771767
17-May-21,30.97,31.06,30.33,30.37,71204349
14-May-21,31.05,31.17,30.76,31.01,55598382
13-May-21,30.63,31.10,30.24,30.73,76892293
12-May-21,31.33,31.33,30.15,30.43,207587519
11-May-21,31.63,32.10,30.94,31.80,244231845
10-May-21,33.70,33.78,32.22,33.02,161562408
07-May-21,33.25,34.45,33.20,33.98,230245171
06-May-21,32.88,34.45,32.44,33.06,223396760
05-May-21,32.69,32.97,31.93,32.57,178101161
04-May-21,32.50,33.15,32.28,32.38,254145727
03-May-21,30.98,32.68,30.83,32.45,266038978
30-Apr-21,30.98,31.50,30.79,31.10,134116702
29-Apr-21,30.97,31.52,30.75,31.20,120409126
28-Apr-21,30.87,31.09,30.35,30.95,98395936
27-Apr-21,31.28,31.56,30.56,30.67,88186813
26-Apr-21,31.70,31.81,31.00,31.21,100493616
23-Apr-21,31.00,31.74,30.81,31.41,89236274
22-Apr-21,31.22,31.83,30.76,30.87,80448150
20-Apr-21,31.18,31.70,31.03,31.09,85560877
19-Apr-21,31.13,31.99,30.94,31.27,131413399
16-Apr-21,31.72,31.74,31.10,31.15,96300943
15-Apr-21,31.00,31.51,30.95,31.31,115085614
14-Apr-21,31.27,31.79,30.58,30.93,128800103
13-Apr-21,31.45,31.71,31.05,31.32,96640875
12-Apr-21,30.61,31.55,30.55,31.29,109527476
09-Apr-21,30.83,30.93,30.24,30.57,103971365
08-Apr-21,30.78,31.38,30.55,31.10,117393338
07-Apr-21,30.49,30.78,29.57,30.69,148952512
06-Apr-21,29.97,30.34,29.58,30.05,112568853
05-Apr-21,28.91,29.90,28.76,29.90,96913317
01-Apr-21,28.96,30.02,28.51,28.73,140142078
31-Mar-21,29.00,29.80,28.77,28.93,119263759
30-Mar-21,27.68,29.16,27.58,29.00,147781726
29-Mar-21,28.01,28.37,27.45,27.87,136149674
26-Mar-21,28.23,28.63,27.96,28.18,105843963
25-Mar-21,27.84,28.36,27.55,28.21,106111629
24-Mar-21,28.82,28.94,27.68,27.84,83550715
23-Mar-21,29.24,29.27,28.52,28.80,97884449
22-Mar-21,28.95,29.45,28.47,29.24,102164760
19-Mar-21,28.41,29.10,28.17,28.91,157850729
18-Mar-21,29.20,29.37,28.05,28.27,134462940
17-Mar-21,29.00,29.90,28.55,29.69,152443069
16-Mar-21,28.61,29.19,28.44,29.17,178845441
15-Mar-21,27.72,28.98,27.30,28.72,149439328
12-Mar-21,27.43,27.82,27.08,27.66,137639356
11-Mar-21,28.40,28.66,27.35,27.56,244511188
10-Mar-21,30.20,31.46,27.54,28.12,474740382
09-Mar-21,28.57,29.52,27.52,29.52,291798826
08-Mar-21,29.52,29.99,28.24,28.37,186465840
05-Mar-21,30.59,30.60,29.31,30.12,170459882
04-Mar-21,31.16,31.35,30.06,30.61,185925777
03-Mar-21,31.02,31.22,29.46,30.93,134066602
02-Mar-21,30.89,31.38,29.98,31.02,145521405
01-Mar-21,31.74,32.36,31.06,31.48,156881994
26-Feb-21,32.01,32.24,31.23,31.38,192022194
25-Feb-21,32.94,33.46,31.63,31.85,158854304
24-Feb-21,33.59,33.70,32.96,33.13,183183410
23-Feb-21,33.49,33.78,33.14,33.52,210151490
22-Feb-21,34.13,34.69,33.31,33.49,228717740
19-Feb-21,34.07,34.79,33.58,34.73,200327282
18-Feb-21,33.87,34.31,33.63,33.90,169413717
17-Feb-21,34.00,34.43,33.51,34.08,162126620
12-Feb-21,33.87,34.94,33.69,34.64,253453218
11-Feb-21,31.79,34.21,31.19,33.85,379336695
10-Feb-21,30.85,31.69,30.80,31.41,221469300
09-Feb-21,30.22,30.95,30.21,30.83,144394957
08-Feb-21,29.56,30.53,29.35,30.45,143570384
05-Feb-21,29.82,29.95,29.29,29.56,62924890
04-Feb-21,29.60,30.15,29.28,29.72,116757888
03-Feb-21,30.36,30.46,29.42,29.58,115785975
02-Feb-21,29.70,30.66,29.53,30.28,271989670
01-Feb-21,28.97,28.97,28.01,28.36,102878198
29-Jan-21,29.16,29.33,28.10,28.40,115790981
28-Jan-21,28.78,29.46,28.38,29.46,140836180
27-Jan-21,30.11,30.28,28.67,28.74,163248282
26-Jan-21,30.19,30.95,29.95,30.11,157353424
22-Jan-21,29.35,30.44,28.93,30.07,150104075
21-Jan-21,29.89,30.48,29.58,29.75,124617954
20-Jan-21,29.64,30.15,29.38,29.87,119174995
19-Jan-21,29.00,30.05,28.69,29.52,226190700
18-Jan-21,28.20,28.90,28.19,28.80,68903267
15-Jan-21,27.95,28.53,27.79,28.05,86357053
14-Jan-21,28.69,28.88,27.96,28.18,73480196

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TOTS3

cotações, gráficos e mais...