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
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	-	-	46,10	45,37	45,16	46,45	100M	8.253

Date,Open,High,Low,Close,Volume
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

*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