TOTS3 (TOTVS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 119.646
  • keyboard_arrow_down0,82%
  • 20,61B
  • 20/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/01/2129,8729,8729,6430,1529,3820.5213.994.600119.174.995
19/01/2129,5229,5229,0030,0528,6929.7137.636.900226.190.700
18/01/2128,8028,8028,2028,9028,1910.5932.400.90068.903.267
15/01/2128,0528,0527,9528,5327,7916.3663.064.20086.357.053
14/01/2128,1828,1828,6928,8827,9613.6732.600.30073.480.196
13/01/2128,6028,6028,7728,7828,2618.3463.305.40094.527.547
12/01/2128,6728,6728,1128,7327,8127.1755.392.000153.349.975
11/01/2127,9527,9527,8628,5027,5332.0767.384.200207.470.172
08/01/2128,0028,0026,4428,0026,1030.0168.427.300232.377.350
07/01/2126,2526,2526,3526,5825,8517.2113.322.50087.281.127
06/01/2126,3326,3327,6727,6926,1725.7155.512.800147.533.398
05/01/2127,6327,6327,6227,7727,1326.4194.430.700121.697.446
04/01/2127,7627,7628,9128,9827,6129.9305.429.700151.886.277
30/12/2028,7228,7228,1028,9927,9721.1735.417.500155.592.416
29/12/2028,0628,0628,2728,3527,5619.1933.830.500106.959.925
28/12/2028,1328,1327,9728,2727,6515.9452.451.80068.634.200
23/12/2027,8127,8127,7428,3827,6913.3153.008.40084.559.148
22/12/2027,6627,6627,9028,3327,5222.9975.475.400152.184.806
21/12/2028,1028,0127,6028,2727,0317.1674.322.800120.887.719
18/12/2028,2228,1328,3128,6227,9332.5007.793.800220.587.486