TOTS3 (TOTVS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2073,4673,4674,6574,6873,247.6711.701.700125.163.613
23/01/2074,8774,8773,3474,8772,818.8241.299.90095.892.136
22/01/2074,0874,0872,4174,0872,098.1011.374.600100.947.048
21/01/2072,2072,2072,6972,7871,369.4181.778.700128.310.393
20/01/2072,8872,8872,2072,8871,624.493761.30055.142.674
17/01/2072,3672,3670,0872,5169,419.1272.043.700146.654.625
16/01/2069,8369,8370,0070,2068,479.2661.504.500104.586.884
15/01/2069,8269,8269,5069,9368,428.8821.377.80095.457.781
14/01/2069,6569,6569,6570,3368,9213.0292.177.100151.497.911
13/01/2069,6569,6569,2569,6867,519.3141.649.100113.944.763
10/01/2068,9868,9869,6069,9867,3512.2881.939.700134.315.537
09/01/2069,5069,5068,2269,5167,6210.3582.111.000145.294.163
08/01/2068,3768,3769,6069,6067,209.8871.803.200123.105.961
07/01/2069,3069,3069,5069,8268,0510.4872.473.500170.710.749
06/01/2069,0169,0169,9870,0068,9915.1562.321.300161.133.134
03/01/2070,6270,6268,0070,6268,0014.3466.147.400430.128.198
02/01/2069,1569,1565,2569,9964,9016.4363.650.200246.602.708
30/12/1964,5564,5565,9166,2563,4516.7793.816.000245.535.766
27/12/1964,8264,8267,1067,6963,9420.2063.391.300220.673.635
26/12/1966,9966,9967,5767,8266,9011.0891.639.400110.069.529