O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

TOTS3 - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 41,58 40,76 -2,28% 40,53 41,75 40,82 40,63 40,81 13.890 13.163.855.700
4/6/2025 41,49 41,71 +0,48% 41,45 42,18 41,72 41,68 41,77 9.043 9.252.868.500
3/6/2025 41,85 41,51 -1,21% 41,13 42,05 41,45 41,40 41,53 14.688 13.664.663.300
2/6/2025 42,21 42,02 -0,45% 41,66 42,57 41,93 41,97 42,02 12.617 11.930.423.000
30/5/2025 42,80 42,21 -1,38% 42,21 43,52 42,49 42,21 42,25 21.779 57.848.993.600
29/5/2025 43,26 42,80 -1,27% 42,62 43,57 43,06 42,77 42,82 16.365 17.485.783.300
28/5/2025 43,60 43,35 -0,57% 43,30 44,04 43,58 43,34 43,35 14.469 16.644.350.300
27/5/2025 43,25 43,60 +1,63% 43,06 44,13 43,56 43,51 43,61 13.445 23.409.239.400
26/5/2025 42,78 42,90 +0,94% 42,50 43,35 43,08 42,90 42,99 6.658 7.399.367.400
23/5/2025 41,50 42,50 +1,67% 41,11 42,86 42,34 42,48 42,55 12.735 13.440.707.800
22/5/2025 41,93 41,80 +0,05% 41,74 42,52 42,10 41,79 42,00 12.835 12.002.379.700
21/5/2025 41,75 41,78 -0,05% 40,72 41,85 41,30 41,69 41,79 14.346 17.279.102.900
20/5/2025 42,09 41,80 -0,69% 41,30 42,16 41,80 41,80 41,99 11.845 12.926.666.000
19/5/2025 41,50 42,09 +1,23% 41,34 42,43 41,97 42,08 42,28 11.517 13.307.152.700
16/5/2025 40,51 41,58 +2,24% 40,36 41,63 41,22 41,44 41,58 11.700 13.078.680.900
15/5/2025 40,65 40,67 +0,07% 40,09 40,79 40,42 40,48 40,69 10.723 10.059.521.800
14/5/2025 40,40 40,64 +0,47% 40,19 41,04 40,64 40,62 40,65 18.588 18.471.977.500
13/5/2025 39,02 40,45 +3,72% 38,83 40,51 39,97 40,44 40,51 20.841 20.149.621.600
12/5/2025 38,50 39,00 +1,75% 37,75 39,38 39,00 38,95 39,00 16.960 25.066.459.900
9/5/2025 38,16 38,33 +0,82% 37,49 38,98 38,40 38,28 38,33 23.921 27.791.949.400
8/5/2025 37,30 38,02 +2,29% 37,10 38,21 37,85 38,00 38,03 16.162 21.393.730.800
7/5/2025 36,65 37,17 +1,45% 36,59 37,24 37,00 37,03 37,18 9.866 9.187.569.900
6/5/2025 36,60 36,64 -1,98% 35,82 36,92 36,39 36,63 36,65 17.287 20.152.985.100
5/5/2025 37,39 37,38 -0,03% 36,87 37,56 37,30 37,35 37,43 10.956 12.217.590.100
2/5/2025 37,20 37,39 +0,43% 36,60 37,50 37,15 37,28 37,40 11.288 13.145.055.600
29/4/2025 37,20 37,23 +0,11% 37,14 37,59 37,32 37,22 37,26 12.038 9.660.316.200
28/4/2025 37,76 37,19 -0,88% 36,96 37,80 37,26 37,15 37,20 13.455 14.740.364.800
25/4/2025 37,03 37,52 +1,49% 36,81 37,56 37,28 37,41 37,52 14.352 8.471.283.500
24/4/2025 37,14 36,97 0,00% 36,68 37,18 36,97 36,92 36,98 17.622 16.340.811.600
23/4/2025 37,28 36,97 +0,03% 36,79 37,53 37,08 36,96 36,99 20.643 13.445.543.600
22/4/2025 36,19 36,96 +0,87% 36,19 37,37 36,99 36,95 37,11 14.927 10.981.420.200
17/4/2025 35,99 36,64 +1,81% 35,95 36,89 36,56 36,61 36,69 17.553 12.342.813.600
16/4/2025 35,76 35,99 -0,50% 35,61 36,19 35,89 35,94 36,00 16.882 18.626.037.600
15/4/2025 35,80 36,17 +1,06% 35,57 36,54 36,20 36,17 36,20 16.132 12.782.367.000
14/4/2025 34,99 35,79 +3,14% 34,73 35,96 35,50 35,69 35,88 14.490 13.114.238.800
11/4/2025 34,20 34,70 +2,48% 33,49 34,88 34,24 34,62 34,70 10.310 9.484.861.300
10/4/2025 33,90 33,86 -1,11% 33,55 34,37 33,88 33,62 33,88 11.240 7.527.579.300
9/4/2025 33,77 34,24 +1,27% 33,53 34,62 34,03 34,17 34,24 19.172 13.561.746.200
8/4/2025 33,30 33,81 +0,99% 33,29 34,14 33,83 33,81 33,92 14.875 12.943.818.200
7/4/2025 34,01 33,48 -1,96% 33,01 34,28 33,59 33,47 33,50 16.555 11.784.026.900
4/4/2025 33,89 34,15 -1,01% 33,43 34,56 34,11 33,93 34,16 15.758 10.443.811.200
3/4/2025 33,63 34,50 +2,25% 33,39 34,95 34,43 34,37 34,50 11.170 8.194.226.500
2/4/2025 33,99 33,74 -0,38% 33,67 34,42 33,98 33,74 33,80 11.025 10.089.381.900
1/4/2025 33,51 33,87 +1,50% 33,17 34,13 33,81 33,86 34,00 12.996 7.504.173.300
31/3/2025 33,29 33,37 -0,09% 33,07 33,77 33,43 33,36 33,42 11.110 6.440.822.900
28/3/2025 32,93 33,40 +0,85% 32,59 33,67 33,06 33,26 33,42 10.930 6.786.993.000
27/3/2025 33,40 33,12 +0,03% 32,89 33,41 33,13 32,90 33,12 9.577 7.192.062.000
26/3/2025 33,90 33,11 -1,87% 32,84 33,90 33,07 33,03 33,11 13.310 11.743.035.700
25/3/2025 33,67 33,74 +0,48% 33,20 34,03 33,72 33,56 33,74 13.701 7.470.858.400
24/3/2025 33,92 33,58 -2,38% 33,31 34,16 33,65 33,42 33,59 9.609 11.145.365.500
21/3/2025 34,82 34,40 -0,86% 34,33 34,82 34,42 34,38 34,46 8.764 12.407.977.000
20/3/2025 34,87 34,70 -0,83% 34,38 35,07 34,70 34,60 34,70 11.452 9.424.350.400
19/3/2025 35,00 34,99 +0,92% 34,51 35,68 34,97 34,98 35,00 14.107 10.700.697.300
18/3/2025 33,57 34,67 +2,88% 33,44 34,97 34,14 34,67 34,70 14.490 19.122.610.100
17/3/2025 33,76 33,70 +0,69% 32,68 33,84 33,36 33,60 33,74 13.278 8.940.369.300
14/3/2025 33,50 33,47 +0,81% 33,05 33,76 33,25 33,26 33,47 15.440 22.331.168.500
13/3/2025 33,21 33,20 0,00% 32,50 33,34 33,05 33,19 33,21 12.544 10.410.315.200
12/3/2025 33,63 33,20 -0,90% 33,06 33,63 33,29 33,19 33,20 12.239 16.715.932.400
11/3/2025 34,11 33,50 -2,16% 33,31 34,13 33,51 33,36 33,50 17.844 32.683.289.800
10/3/2025 34,13 34,24 +0,35% 33,82 34,77 34,23 34,14 34,26 16.129 18.896.480.900
7/3/2025 34,19 34,12 -1,93% 33,60 34,49 34,01 33,99 34,12 14.300 20.260.899.600
6/3/2025 35,19 34,79 +0,26% 34,64 35,38 34,90 34,77 34,88 15.632 12.053.267.600
5/3/2025 34,50 34,70 -0,74% 33,66 34,88 34,54 34,55 34,70 18.644 16.357.699.400
28/2/2025 34,84 34,96 -2,37% 34,06 35,76 34,82 34,88 34,96 18.397 28.865.777.900
27/2/2025 35,84 35,81 0,00% 35,73 36,61 36,22 35,73 35,81 17.316 17.772.091.800
26/2/2025 35,73 35,81 +0,93% 35,19 36,25 35,80 35,74 35,84 16.178 12.016.435.400
25/2/2025 34,66 35,48 +3,35% 34,39 35,94 35,43 35,46 35,60 15.321 17.987.931.900
24/2/2025 35,00 34,33 -2,08% 34,14 35,17 34,52 34,19 34,35 14.991 13.556.809.100
21/2/2025 35,06 35,06 -0,09% 34,61 35,20 35,00 34,94 35,06 15.801 11.587.767.400
20/2/2025 33,73 35,09 +3,08% 33,54 35,30 34,73 35,07 35,24 10.931 9.861.205.000
19/2/2025 33,41 34,04 -0,76% 33,29 34,52 34,06 33,99 34,05 8.807 7.922.515.200
18/2/2025 34,53 34,30 -0,61% 33,85 34,62 34,13 34,13 34,30 13.470 10.124.134.000
17/2/2025 34,34 34,51 +0,32% 34,21 34,80 34,47 34,41 34,51 10.361 5.825.095.500
14/2/2025 34,00 34,40 +1,30% 33,30 34,59 34,03 34,31 34,41 23.396 18.221.622.800
13/2/2025 33,42 33,96 +2,75% 33,11 34,50 34,03 33,95 34,10 20.031 18.291.757.500
12/2/2025 33,35 33,05 -2,79% 32,61 34,00 33,23 33,00 33,05 26.595 20.822.520.800
11/2/2025 33,99 34,00 +0,32% 33,71 34,72 34,15 33,88 34,01 11.980 9.361.440.800
10/2/2025 33,86 33,89 +1,04% 33,48 34,30 34,00 33,88 33,90 14.879 15.594.081.400
7/2/2025 32,55 33,54 +2,69% 32,55 33,97 33,59 33,54 33,79 20.912 13.680.515.100
6/2/2025 32,10 32,66 +1,49% 31,88 32,72 32,46 32,54 32,74 19.792 12.568.794.100
5/2/2025 33,47 32,18 -3,85% 31,73 33,50 32,16 32,14 32,19 26.987 22.478.753.200
4/2/2025 34,00 33,47 -2,28% 32,98 34,30 33,84 33,40 33,48 28.755 71.494.947.300
3/2/2025 33,74 34,25 +0,56% 33,54 34,88 34,40 34,22 34,25 21.060 23.893.869.200
31/1/2025 32,61 34,06 +4,45% 32,61 34,46 33,53 34,06 34,27 18.051 23.591.636.900
30/1/2025 31,35 32,61 +4,69% 31,19 33,30 32,57 32,60 32,75 23.015 20.697.707.300
29/1/2025 31,05 31,15 +1,17% 30,45 31,34 30,93 31,15 31,35 15.833 10.386.599.800
28/1/2025 30,79 30,79 -1,35% 30,43 31,25 30,81 30,75 30,80 15.768 10.257.154.000
27/1/2025 29,49 31,21 +4,35% 29,49 31,61 30,89 31,17 31,21 16.071 10.664.150.100
24/1/2025 29,20 29,91 +2,29% 28,99 30,19 29,75 29,89 29,95 12.272 8.701.263.100
23/1/2025 29,10 29,24 -0,24% 29,08 29,77 29,36 29,24 29,34 15.013 9.543.013.800
22/1/2025 29,44 29,31 +0,90% 28,94 29,74 29,43 29,24 29,31 11.303 6.880.860.900
21/1/2025 28,26 29,05 +2,11% 28,26 29,16 28,86 28,98 29,06 14.588 9.262.788.900
20/1/2025 28,46 28,45 +0,89% 28,13 28,70 28,47 28,40 28,46 6.565 4.130.092.800
17/1/2025 28,71 28,20 -1,09% 27,89 28,71 28,16 28,20 28,23 10.597 7.084.891.100
16/1/2025 28,77 28,51 -0,94% 28,32 28,91 28,51 28,39 28,51 13.706 8.977.147.700
15/1/2025 27,93 28,78 +4,39% 27,68 29,21 28,43 28,78 28,79 18.103 12.722.901.900
14/1/2025 26,73 27,57 +3,14% 26,56 27,83 27,42 27,56 27,73 17.873 10.089.364.100
13/1/2025 26,83 26,73 +0,07% 26,39 26,83 26,59 26,71 26,73 14.774 9.933.741.300
10/1/2025 26,60 26,71 +0,23% 26,10 26,98 26,69 26,71 26,94 15.835 9.302.132.900
9/1/2025 26,23 26,65 +2,03% 25,96 26,78 26,58 26,65 26,76 7.580 4.978.210.100
8/1/2025 26,98 26,12 -3,30% 26,12 26,98 26,32 26,11 26,20 13.519 7.218.648.600
7/1/2025 27,77 27,01 -1,32% 26,94 27,77 27,32 27,01 27,21 11.012 7.961.019.300
6/1/2025 26,46 27,37 +4,71% 26,37 27,49 27,02 27,31 27,40 15.805 10.551.746.500
3/1/2025 26,37 26,14 -0,91% 25,89 26,46 26,12 26,05 26,14 12.727 5.775.500.500
2/1/2025 26,54 26,38 -1,38% 25,89 26,87 26,21 26,37 26,41 15.981 6.710.152.900
30/12/2024 26,91 26,75 -1,04% 26,62 27,15 26,83 26,75 26,82 10.947 6.351.452.300
27/12/2024 27,42 27,03 -1,03% 26,85 27,73 27,01 26,95 27,10 14.501 9.216.935.300
26/12/2024 27,96 27,31 -1,23% 27,03 28,12 27,36 27,30 27,31 10.234 6.040.557.800
23/12/2024 27,02 27,65 +0,51% 26,95 27,80 27,48 27,56 27,66 13.286 6.775.423.700
20/12/2024 27,35 27,51 +0,22% 27,25 28,03 27,54 27,50 27,51 10.041 15.438.190.600
19/12/2024 26,60 27,45 +3,31% 26,46 27,67 27,18 27,45 27,67 11.280 6.115.177.000
18/12/2024 27,91 26,57 -5,44% 26,56 28,15 27,19 26,57 26,80 20.735 14.385.147.700
17/12/2024 27,89 28,10 +0,75% 27,56 28,39 28,03 28,10 28,20 21.055 17.011.127.600
16/12/2024 29,17 27,89 -4,39% 27,85 29,36 28,33 27,87 27,92 14.841 9.341.001.800
13/12/2024 30,45 29,17 -3,73% 29,17 30,72 29,77 29,16 29,36 10.326 6.748.667.200
12/12/2024 30,50 30,30 -2,38% 30,01 31,19 30,45 30,21 30,30 22.714 15.537.638.600
11/12/2024 29,08 31,04 +7,37% 29,01 31,34 30,67 31,04 31,05 21.757 19.213.935.400
10/12/2024 28,10 28,91 +4,33% 27,96 29,04 28,79 28,90 28,96 10.260 8.700.086.300
9/12/2024 27,31 27,71 +1,32% 27,31 27,98 27,78 27,70 27,82 8.567 6.201.720.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.