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
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	-0,57%	-0,16	28,04	28,15	28,03	28,60	105M	9.100
09/10/2024	-0,35%	-0,10	28,20	27,90	27,88	28,41	76M	14.258
08/10/2024	1,04%	0,29	28,30	28,00	27,75	28,65	67M	14.878
07/10/2024	0,07%	0,02	28,01	28,26	27,72	28,28	56M	10.503
04/10/2024	-0,46%	-0,13	27,99	27,81	27,73	28,20	58M	13.056
03/10/2024	-4,52%	-1,33	28,12	29,07	28,00	29,23	109M	17.602
02/10/2024	2,76%	0,79	29,45	29,23	29,05	29,57	81M	12.140
01/10/2024	0,35%	0,10	28,66	28,97	28,66	29,30	86M	13.113
30/09/2024	0,99%	0,28	28,56	28,20	27,98	28,90	93M	17.625
27/09/2024	0,71%	0,20	28,28	28,03	28,03	28,54	100M	16.533
26/09/2024	-1,92%	-0,55	28,08	28,63	28,04	29,01	87M	13.737
25/09/2024	-1,31%	-0,38	28,63	29,01	28,63	29,24	110M	12.097
24/09/2024	1,43%	0,41	29,01	28,96	28,54	29,42	103M	14.280
23/09/2024	-1,21%	-0,35	28,60	28,94	28,45	29,09	72M	11.244
20/09/2024	-2,82%	-0,84	28,95	29,79	28,95	30,04	126M	12.683
19/09/2024	0,54%	0,16	29,79	29,90	29,58	30,06	77M	7.710
18/09/2024	-1,17%	-0,35	29,63	29,78	29,54	30,10	76M	13.074
17/09/2024	-0,93%	-0,28	29,98	30,25	29,80	30,25	137M	8.331
16/09/2024	0,27%	0,08	30,26	30,22	29,87	30,57	98M	9.020
13/09/2024	2,79%	0,82	30,18	29,68	29,52	30,67	107M	14.032
12/09/2024	-0,07%	-0,02	29,36	29,14	29,03	29,60	33M	6.666
11/09/2024	0,14%	0,04	29,38	29,29	29,25	29,65	46M	6.928
10/09/2024	0,45%	0,13	29,34	29,09	29,09	29,58	40M	6.629
09/09/2024	-0,51%	-0,15	29,21	29,30	29,07	29,55	32M	5.758
06/09/2024	-1,41%	-0,42	29,36	29,69	29,30	29,91	34M	7.037
05/09/2024	-0,63%	-0,19	29,78	29,60	29,49	30,01	36M	6.180
04/09/2024	2,11%	0,62	29,97	29,68	29,49	30,24	90M	9.438
03/09/2024	0,31%	0,09	29,35	29,26	29,26	29,92	86M	11.660
02/09/2024	-2,37%	-0,71	29,26	29,90	29,22	29,97	45M	8.427
30/08/2024	-1,74%	-0,53	29,97	30,22	29,83	30,25	194M	14.503
29/08/2024	-0,85%	-0,26	30,50	30,66	30,40	30,89	43M	8.432
28/08/2024	-1,94%	-0,61	30,76	31,32	30,41	31,32	66M	8.470
27/08/2024	-0,73%	-0,23	31,37	31,59	31,32	31,68	63M	7.098
26/08/2024	0,45%	0,14	31,60	31,46	30,98	31,60	54M	9.173
23/08/2024	2,91%	0,89	31,46	30,65	30,64	31,76	64M	11.326
22/08/2024	-1,55%	-0,48	30,57	31,20	30,48	31,39	58M	8.457
21/08/2024	3,43%	1,03	31,05	30,15	30,02	31,20	89M	14.302
20/08/2024	0,40%	0,12	30,02	29,53	29,48	30,06	66M	13.246
19/08/2024	1,29%	0,38	29,90	29,77	29,42	30,00	92M	15.099
16/08/2024	1,44%	0,42	29,52	29,30	29,10	30,00	75M	13.122
15/08/2024	-1,89%	-0,56	29,10	29,66	28,96	29,66	92M	14.882
14/08/2024	1,26%	0,37	29,66	29,27	29,20	29,83	87M	13.427
13/08/2024	-0,71%	-0,21	29,29	29,47	29,04	29,62	76M	14.658
12/08/2024	-0,41%	-0,12	29,50	29,94	29,50	30,48	172M	22.747
09/08/2024	3,75%	1,07	29,62	28,55	28,40	29,67	122M	19.339
08/08/2024	4,08%	1,12	28,55	27,61	27,41	28,74	136M	21.571
07/08/2024	0,66%	0,18	27,43	27,39	26,99	27,53	68M	11.780
06/08/2024	1,00%	0,27	27,25	27,02	26,70	27,30	100M	15.387
05/08/2024	-2,32%	-0,64	26,98	26,78	26,63	27,75	119M	15.499
02/08/2024	0,00%	0,00	27,62	27,64	27,29	27,77	60M	9.793
01/08/2024	-0,47%	-0,13	27,62	27,98	27,44	28,07	47M	7.454
31/07/2024	0,84%	0,23	27,75	27,55	27,38	27,83	65M	9.630
30/07/2024	-0,58%	-0,16	27,52	27,51	27,41	28,29	48M	9.771
29/07/2024	-1,60%	-0,45	27,68	27,91	27,45	28,05	57M	8.113
26/07/2024	1,99%	0,55	28,13	27,58	27,34	28,13	66M	7.167
25/07/2024	-0,90%	-0,25	27,58	27,53	27,18	27,94	104M	13.618
24/07/2024	-1,07%	-0,30	27,83	28,01	27,82	28,22	51M	12.279
23/07/2024	-1,33%	-0,38	28,13	28,59	28,03	28,62	53M	10.046
22/07/2024	1,60%	0,45	28,51	28,10	27,98	28,73	37M	5.753
19/07/2024	0,07%	0,02	28,06	28,20	27,88	28,56	78M	11.266
18/07/2024	-3,08%	-0,89	28,04	28,83	27,95	28,83	89M	13.701
17/07/2024	1,30%	0,37	28,93	28,56	28,49	29,07	69M	13.856
16/07/2024	-3,55%	-1,05	28,56	29,60	28,47	29,72	121M	12.966
15/07/2024	1,13%	0,33	29,61	29,39	29,11	29,78	55M	8.138
12/07/2024	-1,88%	-0,56	29,28	29,76	29,16	29,93	69M	11.366
11/07/2024	-1,13%	-0,34	29,84	30,15	29,84	30,47	82M	9.534
10/07/2024	0,94%	0,28	30,18	29,94	29,57	30,18	49M	7.776
09/07/2024	0,00%	0,00	29,90	29,85	29,35	30,10	85M	8.359
08/07/2024	1,36%	0,40	29,90	29,50	29,14	29,90	51M	7.861
05/07/2024	-0,57%	-0,17	29,50	29,80	29,50	30,23	67M	9.849
04/07/2024	0,07%	0,02	29,67	29,90	29,43	29,93	41M	6.013
03/07/2024	1,30%	0,38	29,65	29,54	29,53	30,00	56M	9.684
02/07/2024	-2,07%	-0,62	29,27	29,77	29,27	29,94	102M	10.336
01/07/2024	-1,77%	-0,54	29,89	30,29	29,78	30,33	50M	10.609
28/06/2024	-1,49%	-0,46	30,43	30,90	30,17	30,93	125M	14.969
27/06/2024	2,08%	0,63	30,89	30,11	30,11	30,90	72M	8.461
26/06/2024	-0,03%	-0,01	30,26	30,14	29,61	30,26	110M	13.223
25/06/2024	0,23%	0,07	30,27	30,20	29,82	30,33	60M	8.781
24/06/2024	1,24%	0,37	30,20	29,91	29,52	30,20	74M	9.250
21/06/2024	1,15%	0,34	29,83	29,34	29,16	29,89	142M	12.253
20/06/2024	0,20%	0,06	29,49	29,69	29,44	29,91	102M	13.809
19/06/2024	-1,04%	-0,31	29,43	29,85	28,99	29,86	85M	9.131
18/06/2024	-2,24%	-0,68	29,74	30,41	29,28	30,41	220M	16.623
17/06/2024	-0,56%	-0,17	30,42	30,49	30,02	30,92	141M	14.668
14/06/2024	3,38%	1,00	30,59	29,55	29,48	30,87	183M	21.055
13/06/2024	2,03%	0,59	29,59	29,00	29,00	29,73	96M	10.765
12/06/2024	-0,34%	-0,10	29,00	29,39	28,34	29,51	195M	17.995
11/06/2024	1,96%	0,56	29,10	28,64	28,64	29,17	72M	9.623
10/06/2024	0,14%	0,04	28,54	28,31	28,21	28,70	48M	5.954
07/06/2024	-1,59%	-0,46	28,50	28,48	28,32	29,12	127M	13.489
06/06/2024	3,43%	0,96	28,96	28,17	28,06	29,04	137M	12.786
05/06/2024	-0,18%	-0,05	28,00	28,21	27,99	28,54	55M	8.510
04/06/2024	-0,85%	-0,24	28,05	28,21	27,63	28,33	139M	12.073
03/06/2024	-1,50%	-0,43	28,29	28,78	28,29	28,98	112M	13.233
31/05/2024	1,13%	0,32	28,72	28,40	28,29	29,15	264M	22.249
29/05/2024	-0,35%	-0,10	28,40	28,53	28,17	28,73	100M	13.935
28/05/2024	-1,11%	-0,32	28,50	29,01	28,46	29,29	116M	15.088
27/05/2024	-0,83%	-0,24	28,82	29,08	28,81	29,20	43M	6.536
24/05/2024	-2,09%	-0,62	29,06	29,61	29,06	29,77	75M	10.703
23/05/2024	-0,90%	-0,27	29,68	29,96	29,58	30,33	233M	17.782
22/05/2024	1,18%	0,35	29,95	29,39	29,35	30,43	297M	23.274
21/05/2024	1,96%	0,57	29,60	28,88	28,70	29,64	112M	14.406
20/05/2024	1,11%	0,32	29,03	28,42	28,41	29,34	81M	11.301
17/05/2024	-1,58%	-0,46	28,71	29,11	28,45	29,20	143M	10.746
16/05/2024	2,31%	0,66	29,17	28,59	28,52	29,21	93M	9.149
15/05/2024	0,46%	0,13	28,51	28,42	28,18	28,58	54M	7.965
14/05/2024	-	-	28,38	28,14	28,14	28,91	98M	6.795

Date,Open,High,Low,Close,Volume
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
09-Oct-24,27.90,28.41,27.88,28.20,75817733
08-Oct-24,28.00,28.65,27.75,28.30,67024274
07-Oct-24,28.26,28.28,27.72,28.01,56445854
04-Oct-24,27.81,28.20,27.73,27.99,58448908
03-Oct-24,29.07,29.23,28.00,28.12,109477877
02-Oct-24,29.23,29.57,29.05,29.45,80860720
01-Oct-24,28.97,29.30,28.66,28.66,85686491
30-Sep-24,28.20,28.90,27.98,28.56,92819059
27-Sep-24,28.03,28.54,28.03,28.28,100426567
26-Sep-24,28.63,29.01,28.04,28.08,87095589
25-Sep-24,29.01,29.24,28.63,28.63,110048482
24-Sep-24,28.96,29.42,28.54,29.01,103184875
23-Sep-24,28.94,29.09,28.45,28.60,72217788
20-Sep-24,29.79,30.04,28.95,28.95,126494409
19-Sep-24,29.90,30.06,29.58,29.79,77359451
18-Sep-24,29.78,30.10,29.54,29.63,75811357
17-Sep-24,30.25,30.25,29.80,29.98,137274171
16-Sep-24,30.22,30.57,29.87,30.26,97517104
13-Sep-24,29.68,30.67,29.52,30.18,107026317
12-Sep-24,29.14,29.60,29.03,29.36,33067794
11-Sep-24,29.29,29.65,29.25,29.38,45904790
10-Sep-24,29.09,29.58,29.09,29.34,39570410
09-Sep-24,29.30,29.55,29.07,29.21,31709608
06-Sep-24,29.69,29.91,29.30,29.36,34192940
05-Sep-24,29.60,30.01,29.49,29.78,35581307
04-Sep-24,29.68,30.24,29.49,29.97,89979281
03-Sep-24,29.26,29.92,29.26,29.35,85867755
02-Sep-24,29.90,29.97,29.22,29.26,45213373
30-Aug-24,30.22,30.25,29.83,29.97,194499633
29-Aug-24,30.66,30.89,30.40,30.50,42968845
28-Aug-24,31.32,31.32,30.41,30.76,66118534
27-Aug-24,31.59,31.68,31.32,31.37,62591028
26-Aug-24,31.46,31.60,30.98,31.60,54379721
23-Aug-24,30.65,31.76,30.64,31.46,63586411
22-Aug-24,31.20,31.39,30.48,30.57,58229235
21-Aug-24,30.15,31.20,30.02,31.05,89228705
20-Aug-24,29.53,30.06,29.48,30.02,65795851
19-Aug-24,29.77,30.00,29.42,29.90,91569123
16-Aug-24,29.30,30.00,29.10,29.52,75370206
15-Aug-24,29.66,29.66,28.96,29.10,92459268
14-Aug-24,29.27,29.83,29.20,29.66,86983482
13-Aug-24,29.47,29.62,29.04,29.29,75885495
12-Aug-24,29.94,30.48,29.50,29.50,172183896
09-Aug-24,28.55,29.67,28.40,29.62,121788085
08-Aug-24,27.61,28.74,27.41,28.55,135660728
07-Aug-24,27.39,27.53,26.99,27.43,68433061
06-Aug-24,27.02,27.30,26.70,27.25,99941022
05-Aug-24,26.78,27.75,26.63,26.98,119341803
02-Aug-24,27.64,27.77,27.29,27.62,59939253
01-Aug-24,27.98,28.07,27.44,27.62,46571550
31-Jul-24,27.55,27.83,27.38,27.75,65228015
30-Jul-24,27.51,28.29,27.41,27.52,48460537
29-Jul-24,27.91,28.05,27.45,27.68,57350766
26-Jul-24,27.58,28.13,27.34,28.13,65614285
25-Jul-24,27.53,27.94,27.18,27.58,104445124
24-Jul-24,28.01,28.22,27.82,27.83,50502705
23-Jul-24,28.59,28.62,28.03,28.13,52506897
22-Jul-24,28.10,28.73,27.98,28.51,37252511
19-Jul-24,28.20,28.56,27.88,28.06,77864139
18-Jul-24,28.83,28.83,27.95,28.04,88933674
17-Jul-24,28.56,29.07,28.49,28.93,69308828
16-Jul-24,29.60,29.72,28.47,28.56,120590347
15-Jul-24,29.39,29.78,29.11,29.61,54863302
12-Jul-24,29.76,29.93,29.16,29.28,68998107
11-Jul-24,30.15,30.47,29.84,29.84,82249108
10-Jul-24,29.94,30.18,29.57,30.18,48888260
09-Jul-24,29.85,30.10,29.35,29.90,85413238
08-Jul-24,29.50,29.90,29.14,29.90,51283290
05-Jul-24,29.80,30.23,29.50,29.50,66891024
04-Jul-24,29.90,29.93,29.43,29.67,40559919
03-Jul-24,29.54,30.00,29.53,29.65,55941717
02-Jul-24,29.77,29.94,29.27,29.27,102027649
01-Jul-24,30.29,30.33,29.78,29.89,49727177
28-Jun-24,30.90,30.93,30.17,30.43,124802821
27-Jun-24,30.11,30.90,30.11,30.89,72028008
26-Jun-24,30.14,30.26,29.61,30.26,110371996
25-Jun-24,30.20,30.33,29.82,30.27,59570470
24-Jun-24,29.91,30.20,29.52,30.20,74071456
21-Jun-24,29.34,29.89,29.16,29.83,142495887
20-Jun-24,29.69,29.91,29.44,29.49,102273245
19-Jun-24,29.85,29.86,28.99,29.43,84790081
18-Jun-24,30.41,30.41,29.28,29.74,220082604
17-Jun-24,30.49,30.92,30.02,30.42,141181032
14-Jun-24,29.55,30.87,29.48,30.59,182775134
13-Jun-24,29.00,29.73,29.00,29.59,96189374
12-Jun-24,29.39,29.51,28.34,29.00,195496765
11-Jun-24,28.64,29.17,28.64,29.10,71622901
10-Jun-24,28.31,28.70,28.21,28.54,48045780
07-Jun-24,28.48,29.12,28.32,28.50,126974487
06-Jun-24,28.17,29.04,28.06,28.96,136720322
05-Jun-24,28.21,28.54,27.99,28.00,55080784
04-Jun-24,28.21,28.33,27.63,28.05,139464122
03-Jun-24,28.78,28.98,28.29,28.29,112008568
31-May-24,28.40,29.15,28.29,28.72,264312086
29-May-24,28.53,28.73,28.17,28.40,100061929
28-May-24,29.01,29.29,28.46,28.50,116295418
27-May-24,29.08,29.20,28.81,28.82,43063825
24-May-24,29.61,29.77,29.06,29.06,74648216
23-May-24,29.96,30.33,29.58,29.68,233173619
22-May-24,29.39,30.43,29.35,29.95,297249262
21-May-24,28.88,29.64,28.70,29.60,112326860
20-May-24,28.42,29.34,28.41,29.03,81332291
17-May-24,29.11,29.20,28.45,28.71,143124693
16-May-24,28.59,29.21,28.52,29.17,92912164
15-May-24,28.42,28.58,28.18,28.51,54350513
14-May-24,28.14,28.91,28.14,28.38,97618497

*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