TOTS3 (TOTVS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/11/2027,6727,6727,3527,8527,0626.2937.590.800209.519.008
26/11/2027,2227,2226,4427,4026,3821.7295.363.400145.255.217
25/11/2026,4326,4326,2026,7226,1046.27410.694.900282.563.638
24/11/2026,3226,3226,7726,7726,0043.80312.849.900337.800.524
23/11/2026,8126,8127,3627,4226,5428.9696.788.000182.116.436
20/11/2027,1727,1727,3027,5527,1514.8923.863.100105.507.980
19/11/2027,3027,3027,5627,6827,1919.2855.113.900140.379.342
18/11/2027,4427,4427,2127,9126,9733.2678.067.500222.241.103
17/11/2027,1527,1527,4327,6126,9037.5687.990.200217.535.628
16/11/2027,5127,5128,1928,1926,9636.2309.218.600252.610.369
13/11/2028,2028,2027,5528,2027,2228.3306.192.600172.905.058
12/11/2027,3527,3527,8527,9026,9338.8456.399.600174.411.468
11/11/2027,7627,7627,7328,6027,4054.64212.912.100361.050.777
10/11/2027,3727,3729,3529,4027,0849.13911.937.400331.901.337
09/11/2029,3729,3731,8731,9129,3535.1857.177.700215.982.847
06/11/2031,0731,0730,3031,2330,1226.8176.505.200200.386.225
05/11/2030,4930,4929,0230,7128,9433.4087.678.300230.191.973
04/11/2028,6028,6027,8628,7027,8030.8076.692.700189.917.128
03/11/2027,6927,6927,3928,1526,7536.8157.850.300214.988.355
30/10/2027,0027,0028,1028,5626,8535.0208.207.500225.888.018