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
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	0,09%	0,04	42,20	42,21	41,71	42,43	87M	11.477
15/08/2025	2,08%	0,86	42,16	41,40	41,06	42,16	117M	13.302
14/08/2025	-2,46%	-1,04	41,30	42,15	40,77	42,82	285M	30.937
13/08/2025	-1,33%	-0,57	42,34	43,00	42,10	43,02	163M	16.652
12/08/2025	0,21%	0,09	42,91	43,10	42,83	43,60	137M	14.341
11/08/2025	-0,30%	-0,13	42,82	43,06	42,46	43,75	104M	10.087
08/08/2025	0,23%	0,10	42,95	43,20	42,61	43,34	122M	13.302
07/08/2025	-2,86%	-1,26	42,85	43,89	42,78	45,31	162M	17.139
06/08/2025	0,48%	0,21	44,11	44,03	43,93	44,54	77M	10.220
05/08/2025	0,32%	0,14	43,90	43,86	43,46	44,05	46M	6.360
04/08/2025	-0,09%	-0,04	43,76	44,11	43,58	44,49	66M	8.383
01/08/2025	0,44%	0,19	43,80	43,99	43,11	44,19	105M	13.774
31/07/2025	-0,39%	-0,17	43,61	43,78	43,21	43,92	125M	12.303
30/07/2025	1,70%	0,73	43,78	42,81	42,64	44,29	149M	14.658
29/07/2025	0,70%	0,30	43,05	42,73	42,68	43,38	95M	9.523
28/07/2025	-0,58%	-0,25	42,75	43,10	42,40	43,39	132M	17.219
25/07/2025	-0,05%	-0,02	43,00	43,04	43,00	43,63	109M	8.593
24/07/2025	0,35%	0,15	43,02	42,44	42,30	43,50	142M	12.933
23/07/2025	2,90%	1,21	42,87	41,66	41,60	43,48	264M	20.253
22/07/2025	-1,07%	-0,45	41,66	42,66	41,64	43,42	153M	15.599
21/07/2025	0,98%	0,41	42,11	41,75	41,75	42,77	119M	9.009
18/07/2025	-1,33%	-0,56	41,70	41,99	41,47	42,57	150M	11.781
17/07/2025	-0,38%	-0,16	42,26	42,44	41,46	42,62	216M	12.295
16/07/2025	-0,05%	-0,02	42,42	42,75	41,95	42,86	115M	12.705
15/07/2025	2,34%	0,97	42,44	41,72	41,58	42,70	171M	18.377
14/07/2025	0,92%	0,38	41,47	40,90	40,60	41,60	117M	12.228
11/07/2025	-1,23%	-0,51	41,09	41,72	40,99	41,77	98M	11.253
10/07/2025	-1,21%	-0,51	41,60	42,06	40,93	42,11	100M	9.552
09/07/2025	0,91%	0,38	42,11	42,00	41,80	42,66	118M	15.331
08/07/2025	1,88%	0,77	41,73	41,30	40,99	41,82	147M	17.356
07/07/2025	-4,99%	-2,15	40,96	43,11	40,96	43,22	154M	15.580
04/07/2025	0,72%	0,31	43,11	42,73	42,62	43,30	46M	6.477
03/07/2025	2,39%	1,00	42,80	41,91	41,80	43,01	67M	9.412
02/07/2025	-1,60%	-0,68	41,80	42,48	41,64	42,74	91M	13.930
01/07/2025	2,31%	0,96	42,48	42,21	41,90	42,78	89M	10.140
27/06/2025	-0,81%	-0,34	41,52	41,43	40,94	41,68	95M	10.947
26/06/2025	1,26%	0,52	41,86	41,75	41,13	41,94	100M	12.030
25/06/2025	-1,38%	-0,58	41,34	41,62	40,81	41,99	120M	10.845
24/06/2025	0,46%	0,19	41,92	41,77	41,65	42,68	113M	12.222
23/06/2025	2,05%	0,84	41,73	41,19	40,82	41,77	94M	12.144
20/06/2025	-3,58%	-1,52	40,89	42,00	40,40	42,14	242M	19.038
18/06/2025	1,56%	0,65	42,41	41,71	41,65	42,63	92M	10.801
17/06/2025	0,70%	0,29	41,76	41,75	41,43	42,17	117M	9.875
16/06/2025	1,05%	0,43	41,47	41,74	40,88	41,75	82M	9.076
13/06/2025	-0,65%	-0,27	41,04	40,90	40,86	41,44	154M	12.444
12/06/2025	1,03%	0,42	41,31	40,74	40,40	41,57	106M	9.521
11/06/2025	-0,15%	-0,06	40,89	40,95	40,51	41,00	138M	8.694
10/06/2025	0,12%	0,05	40,95	41,41	40,82	41,42	101M	9.644
09/06/2025	-0,20%	-0,08	40,90	41,06	40,45	41,27	79M	7.635
06/06/2025	0,54%	0,22	40,98	40,94	40,40	41,05	131M	8.651
05/06/2025	-2,28%	-0,95	40,76	41,58	40,53	41,75	132M	13.890
04/06/2025	0,48%	0,20	41,71	41,49	41,45	42,18	93M	9.043
03/06/2025	-1,21%	-0,51	41,51	41,85	41,13	42,05	137M	14.688
02/06/2025	-0,45%	-0,19	42,02	42,21	41,66	42,57	119M	12.617
30/05/2025	-1,38%	-0,59	42,21	42,80	42,21	43,52	578M	21.779
29/05/2025	-1,27%	-0,55	42,80	43,26	42,62	43,57	175M	16.365
28/05/2025	-0,57%	-0,25	43,35	43,60	43,30	44,04	166M	14.469
27/05/2025	1,63%	0,70	43,60	43,25	43,06	44,13	234M	13.445
26/05/2025	0,94%	0,40	42,90	42,78	42,50	43,35	74M	6.658
23/05/2025	1,67%	0,70	42,50	41,50	41,11	42,86	134M	12.735
22/05/2025	0,05%	0,02	41,80	41,93	41,74	42,52	120M	12.835
21/05/2025	-0,05%	-0,02	41,78	41,75	40,72	41,85	173M	14.346
20/05/2025	-0,69%	-0,29	41,80	42,09	41,30	42,16	129M	11.845
19/05/2025	1,23%	0,51	42,09	41,50	41,34	42,43	133M	11.517
16/05/2025	2,24%	0,91	41,58	40,51	40,36	41,63	131M	11.700
15/05/2025	0,07%	0,03	40,67	40,65	40,09	40,79	101M	10.723
14/05/2025	0,47%	0,19	40,64	40,40	40,19	41,04	185M	18.588
13/05/2025	3,72%	1,45	40,45	39,02	38,83	40,51	201M	20.841
12/05/2025	1,75%	0,67	39,00	38,50	37,75	39,38	251M	16.960
09/05/2025	0,82%	0,31	38,33	38,16	37,49	38,98	278M	23.921
08/05/2025	2,29%	0,85	38,02	37,30	37,10	38,21	214M	16.162
07/05/2025	1,45%	0,53	37,17	36,65	36,59	37,24	92M	9.866
06/05/2025	-1,98%	-0,74	36,64	36,60	35,82	36,92	202M	17.287
05/05/2025	-0,03%	-0,01	37,38	37,39	36,87	37,56	122M	10.956
02/05/2025	-0,61%	-0,23	37,39	37,20	36,60	37,50	131M	11.288
30/04/2025	1,05%	0,39	37,62	37,18	37,04	37,82	204M	25.228
29/04/2025	0,11%	0,04	37,23	37,20	37,14	37,59	97M	12.038
28/04/2025	-0,88%	-0,33	37,19	37,76	36,96	37,80	147M	13.455
25/04/2025	1,49%	0,55	37,52	37,03	36,81	37,56	85M	14.352
24/04/2025	0,00%	0,00	36,97	37,14	36,68	37,18	163M	17.622
23/04/2025	0,03%	0,01	36,97	37,28	36,79	37,53	134M	20.643
22/04/2025	0,87%	0,32	36,96	36,19	36,19	37,37	110M	14.927
17/04/2025	1,81%	0,65	36,64	35,99	35,95	36,89	123M	17.553
16/04/2025	-0,50%	-0,18	35,99	35,76	35,61	36,19	186M	16.882
15/04/2025	1,06%	0,38	36,17	35,80	35,57	36,54	128M	16.132
14/04/2025	-	-	35,79	34,99	34,73	35,96	131M	14.490

Date,Open,High,Low,Close,Volume
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
15-Aug-25,41.40,42.16,41.06,42.16,117125945
14-Aug-25,42.15,42.82,40.77,41.30,285271886
13-Aug-25,43.00,43.02,42.10,42.34,163336221
12-Aug-25,43.10,43.60,42.83,42.91,137363304
11-Aug-25,43.06,43.75,42.46,42.82,103796502
08-Aug-25,43.20,43.34,42.61,42.95,122367883
07-Aug-25,43.89,45.31,42.78,42.85,162236404
06-Aug-25,44.03,44.54,43.93,44.11,77276312
05-Aug-25,43.86,44.05,43.46,43.90,46255214
04-Aug-25,44.11,44.49,43.58,43.76,66460156
01-Aug-25,43.99,44.19,43.11,43.80,105203563
31-Jul-25,43.78,43.92,43.21,43.61,124838495
30-Jul-25,42.81,44.29,42.64,43.78,149192439
29-Jul-25,42.73,43.38,42.68,43.05,94536124
28-Jul-25,43.10,43.39,42.40,42.75,132457095
25-Jul-25,43.04,43.63,43.00,43.00,108745665
24-Jul-25,42.44,43.50,42.30,43.02,141933989
23-Jul-25,41.66,43.48,41.60,42.87,264257679
22-Jul-25,42.66,43.42,41.64,41.66,153268664
21-Jul-25,41.75,42.77,41.75,42.11,118786827
18-Jul-25,41.99,42.57,41.47,41.70,150238070
17-Jul-25,42.44,42.62,41.46,42.26,216417264
16-Jul-25,42.75,42.86,41.95,42.42,115041217
15-Jul-25,41.72,42.70,41.58,42.44,170979703
14-Jul-25,40.90,41.60,40.60,41.47,116892597
11-Jul-25,41.72,41.77,40.99,41.09,97664731
10-Jul-25,42.06,42.11,40.93,41.60,99922463
09-Jul-25,42.00,42.66,41.80,42.11,118371051
08-Jul-25,41.30,41.82,40.99,41.73,146801102
07-Jul-25,43.11,43.22,40.96,40.96,154363425
04-Jul-25,42.73,43.30,42.62,43.11,46457401
03-Jul-25,41.91,43.01,41.80,42.80,67003571
02-Jul-25,42.48,42.74,41.64,41.80,90973596
01-Jul-25,42.21,42.78,41.90,42.48,89167053
27-Jun-25,41.43,41.68,40.94,41.52,95400828
26-Jun-25,41.75,41.94,41.13,41.86,100003115
25-Jun-25,41.62,41.99,40.81,41.34,119567037
24-Jun-25,41.77,42.68,41.65,41.92,113337027
23-Jun-25,41.19,41.77,40.82,41.73,94402639
20-Jun-25,42.00,42.14,40.40,40.89,241932727
18-Jun-25,41.71,42.63,41.65,42.41,91526069
17-Jun-25,41.75,42.17,41.43,41.76,117381996
16-Jun-25,41.74,41.75,40.88,41.47,81623309
13-Jun-25,40.90,41.44,40.86,41.04,154154861
12-Jun-25,40.74,41.57,40.40,41.31,106177256
11-Jun-25,40.95,41.00,40.51,40.89,138015807
10-Jun-25,41.41,41.42,40.82,40.95,101372970
09-Jun-25,41.06,41.27,40.45,40.90,78746375
06-Jun-25,40.94,41.05,40.40,40.98,131304052
05-Jun-25,41.58,41.75,40.53,40.76,131638557
04-Jun-25,41.49,42.18,41.45,41.71,92528685
03-Jun-25,41.85,42.05,41.13,41.51,136646633
02-Jun-25,42.21,42.57,41.66,42.02,119304230
30-May-25,42.80,43.52,42.21,42.21,578489936
29-May-25,43.26,43.57,42.62,42.80,174857833
28-May-25,43.60,44.04,43.30,43.35,166443503
27-May-25,43.25,44.13,43.06,43.60,234092394
26-May-25,42.78,43.35,42.50,42.90,73993674
23-May-25,41.50,42.86,41.11,42.50,134407078
22-May-25,41.93,42.52,41.74,41.80,120023797
21-May-25,41.75,41.85,40.72,41.78,172791029
20-May-25,42.09,42.16,41.30,41.80,129266660
19-May-25,41.50,42.43,41.34,42.09,133071527
16-May-25,40.51,41.63,40.36,41.58,130786809
15-May-25,40.65,40.79,40.09,40.67,100595218
14-May-25,40.40,41.04,40.19,40.64,184719775
13-May-25,39.02,40.51,38.83,40.45,201496216
12-May-25,38.50,39.38,37.75,39.00,250664599
09-May-25,38.16,38.98,37.49,38.33,277919494
08-May-25,37.30,38.21,37.10,38.02,213937308
07-May-25,36.65,37.24,36.59,37.17,91875699
06-May-25,36.60,36.92,35.82,36.64,201529851
05-May-25,37.39,37.56,36.87,37.38,122175901
02-May-25,37.20,37.50,36.60,37.39,131450556
30-Apr-25,37.18,37.82,37.04,37.62,204144008
29-Apr-25,37.20,37.59,37.14,37.23,96603162
28-Apr-25,37.76,37.80,36.96,37.19,147403648
25-Apr-25,37.03,37.56,36.81,37.52,84712835
24-Apr-25,37.14,37.18,36.68,36.97,163408116
23-Apr-25,37.28,37.53,36.79,36.97,134455436
22-Apr-25,36.19,37.37,36.19,36.96,109814202
17-Apr-25,35.99,36.89,35.95,36.64,123428136
16-Apr-25,35.76,36.19,35.61,35.99,186260376
15-Apr-25,35.80,36.54,35.57,36.17,127823670
14-Apr-25,34.99,35.96,34.73,35.79,131142388

*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