O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
4/9/2026 34,51 34,50 -0,92% 34,15 34,93 34,59 34,50 34,61 13.301 11.031.158.300
3/9/2026 35,50 34,82 +0,23% 34,63 35,52 34,94 34,81 34,87 23.867 16.845.615.000
2/9/2026 35,34 34,74 -0,71% 34,61 35,90 35,15 34,67 34,77 31.829 34.097.917.100
1/9/2026 35,50 34,99 -1,30% 34,99 35,68 35,25 34,97 35,00 17.746 22.108.827.000
31/8/2026 34,62 35,45 +3,02% 34,56 35,79 35,33 35,45 35,49 18.369 16.434.180.500
28/8/2026 34,95 34,41 -0,81% 33,87 35,18 34,35 34,34 34,53 13.187 9.198.308.600
27/8/2026 32,50 34,69 +6,41% 32,39 34,97 34,34 34,67 34,74 24.509 23.678.000.300
26/8/2026 32,84 32,60 -0,46% 32,54 33,20 32,85 32,58 32,80 17.161 10.015.321.600
25/8/2026 31,70 32,75 +2,60% 31,70 32,85 32,58 32,60 32,77 11.475 7.335.237.000
24/8/2026 31,59 31,92 -0,81% 31,39 32,20 31,92 31,80 31,93 12.234 6.699.513.300
21/8/2026 31,37 32,18 +2,84% 31,29 32,53 32,16 32,15 32,35 13.580 10.834.237.400
20/8/2026 31,73 31,29 -2,37% 30,63 32,38 31,39 31,14 31,29 17.922 11.448.673.100
19/8/2026 31,59 32,05 +2,79% 31,39 32,18 32,04 32,05 32,09 15.153 9.297.835.300
18/8/2026 30,20 31,18 +2,00% 30,18 31,38 31,04 31,12 31,24 15.465 10.032.523.800
17/8/2026 30,07 30,57 +1,23% 30,03 30,73 30,43 30,57 30,62 14.939 12.226.222.600
14/8/2026 29,34 30,20 +2,27% 28,91 30,20 29,57 30,15 30,20 21.736 14.041.143.400
13/8/2026 29,10 29,53 +0,72% 29,08 29,93 29,57 29,52 29,55 12.232 6.989.371.700
12/8/2026 30,56 29,32 -4,15% 29,31 30,84 29,85 29,30 29,33 15.310 13.780.849.700
11/8/2026 31,60 30,59 -3,93% 30,27 32,06 30,87 30,58 30,59 19.855 13.070.220.200
10/8/2026 32,21 31,84 -1,15% 31,81 32,45 32,20 31,83 31,93 12.688 13.668.741.700
7/8/2026 32,21 32,21 0,00% 31,20 32,85 31,83 32,18 32,21 14.846 17.138.647.400
6/8/2026 31,60 32,21 -0,92% 31,43 32,51 31,95 32,21 32,22 22.112 28.289.810.300
5/8/2026 32,06 32,51 +2,26% 31,69 32,88 32,43 32,38 32,52 14.806 13.160.424.700
4/8/2026 32,01 31,79 +0,16% 31,49 32,44 31,76 31,79 31,80 11.902 10.660.992.900
3/8/2026 31,07 31,74 +2,19% 30,86 31,76 31,41 31,70 31,75 16.088 11.765.197.100
31/7/2026 31,25 31,06 -0,22% 30,77 31,49 31,07 31,04 31,10 10.752 7.479.518.800
30/7/2026 29,71 31,13 +5,74% 29,29 31,31 30,68 31,12 31,23 19.914 18.382.138.800
29/7/2026 29,61 29,44 -0,84% 29,30 30,35 29,71 29,43 29,62 14.558 12.429.144.400
28/7/2026 29,97 29,69 +1,06% 29,24 30,14 29,82 29,63 29,70 14.325 12.530.599.400
27/7/2026 27,58 29,38 +6,95% 27,52 29,53 28,98 29,38 29,40 18.952 18.985.699.900
24/7/2026 26,98 27,47 +1,55% 26,76 27,92 27,42 27,45 27,62 14.363 17.027.140.300
23/7/2026 28,72 27,05 -6,37% 26,90 29,07 27,81 27,05 27,08 15.390 17.336.020.700
22/7/2026 28,88 28,89 +1,12% 28,19 29,03 28,56 28,78 28,89 10.939 9.586.511.400
21/7/2026 28,76 28,57 -0,90% 28,06 28,77 28,38 28,50 28,57 17.118 10.900.463.200
20/7/2026 29,21 28,83 -1,23% 28,73 29,41 29,01 28,76 28,88 10.509 8.044.353.400
17/7/2026 29,75 29,19 -2,37% 29,13 29,75 29,37 29,19 29,20 11.569 8.260.127.700
16/7/2026 29,70 29,90 -0,07% 29,42 30,15 29,78 29,83 29,90 12.104 7.776.058.700
15/7/2026 28,66 29,92 +4,18% 28,54 30,00 29,29 29,85 29,92 24.919 17.953.649.300
14/7/2026 29,28 28,72 -1,71% 28,45 29,44 28,78 28,72 28,74 16.242 10.450.740.800
13/7/2026 29,91 29,22 -2,31% 29,22 29,98 29,50 29,21 29,31 11.666 9.161.539.800
10/7/2026 29,99 29,91 +1,08% 29,68 30,49 30,02 29,87 29,93 17.444 13.730.315.200
9/7/2026 29,00 29,59 +2,25% 28,76 29,69 29,35 29,50 29,60 12.712 7.785.179.800
8/7/2026 28,62 28,94 +0,94% 28,21 29,08 28,82 28,90 28,97 13.779 10.123.608.600
7/7/2026 28,56 28,67 +0,56% 28,50 29,22 28,77 28,66 28,67 18.487 12.001.332.100
6/7/2026 29,58 28,51 -4,97% 28,45 29,84 28,97 28,49 28,51 12.536 11.305.054.400
3/7/2026 29,75 30,00 +1,56% 29,21 30,17 29,96 30,00 30,04 9.082 6.173.082.600
2/7/2026 28,97 29,54 +1,93% 28,95 29,69 29,44 29,52 29,60 16.841 10.644.283.700
1/7/2026 28,50 28,98 +0,98% 28,26 29,10 28,86 28,95 28,99 13.699 10.099.026.200
30/6/2026 28,32 28,70 +0,70% 27,68 28,90 28,42 28,70 28,72 15.975 13.257.878.000
29/6/2026 28,69 28,50 -0,66% 28,29 28,93 28,55 28,50 28,52 8.768 7.672.084.300
26/6/2026 27,11 28,69 +5,63% 27,01 28,80 28,38 28,60 28,69 14.123 14.192.049.800
25/6/2026 27,51 27,16 -0,91% 27,16 28,02 27,46 27,16 27,25 10.946 6.453.360.100
24/6/2026 27,15 27,41 -0,51% 27,15 28,03 27,55 27,40 27,46 16.278 11.414.880.200
23/6/2026 26,94 27,55 +1,10% 26,80 27,88 27,53 27,55 27,57 12.560 8.972.756.900
22/6/2026 27,21 27,25 +0,55% 26,85 27,85 27,42 27,25 27,33 16.408 11.958.747.300
19/6/2026 27,01 27,10 -0,15% 26,88 27,45 27,10 27,05 27,10 13.608 8.526.460.200
18/6/2026 28,23 27,14 -2,83% 27,00 28,48 27,64 27,14 27,18 22.303 17.753.049.600
17/6/2026 29,00 27,93 -2,41% 27,93 29,04 28,36 27,93 27,97 21.550 16.211.299.400
16/6/2026 29,10 28,62 -2,79% 28,44 29,45 28,67 28,57 28,63 16.152 11.179.603.400
15/6/2026 30,50 29,44 -1,21% 29,41 30,88 30,03 29,44 29,57 20.315 15.204.068.100
12/6/2026 29,50 29,80 -0,80% 29,33 30,32 29,77 29,76 29,85 21.287 15.165.918.700
11/6/2026 28,45 30,04 +4,92% 28,01 30,70 29,07 30,00 30,06 29.518 31.602.447.900
10/6/2026 30,79 28,63 -7,02% 28,43 30,89 29,30 28,63 28,64 29.066 27.057.592.800
9/6/2026 32,60 30,79 -4,85% 30,79 32,71 31,44 30,78 30,97 22.431 22.482.796.500
8/6/2026 32,82 32,36 -2,24% 32,34 33,68 32,70 32,33 32,38 13.640 16.972.835.700
5/6/2026 33,62 33,10 -1,55% 33,01 34,45 33,64 33,08 33,19 21.604 19.589.277.600
3/6/2026 34,07 33,62 -2,30% 33,04 35,10 33,76 33,46 33,62 24.793 28.460.994.900
2/6/2026 34,43 34,41 -0,26% 33,99 34,68 34,31 34,40 34,47 18.268 20.325.474.700
1/6/2026 33,45 34,50 +4,32% 33,07 34,60 34,16 34,50 34,52 35.199 35.996.086.100
29/5/2026 31,81 33,07 +4,16% 31,40 33,76 32,98 33,07 33,21 43.887 352.219.287.900
28/5/2026 31,49 31,75 +2,16% 30,75 31,96 31,59 31,70 31,75 19.595 25.694.036.000
27/5/2026 31,69 31,08 -1,27% 30,56 31,84 31,18 31,01 31,08 16.304 30.611.851.000
26/5/2026 31,23 31,48 -1,32% 30,92 31,76 31,44 31,44 31,52 18.393 15.090.246.100
25/5/2026 31,69 31,90 +1,30% 31,40 32,02 31,74 31,85 31,91 13.564 14.475.602.800
22/5/2026 31,91 31,49 -2,42% 31,49 32,80 31,86 31,49 31,55 22.006 25.803.627.000
21/5/2026 31,70 32,27 +0,53% 31,22 32,48 31,96 32,17 32,27 24.554 21.343.135.100
20/5/2026 30,75 32,10 +4,77% 30,62 32,10 31,49 31,91 32,10 24.072 22.311.690.400
19/5/2026 31,24 30,64 -2,61% 30,29 31,54 30,88 30,59 30,65 30.419 31.021.157.700
18/5/2026 31,11 31,46 +1,03% 31,08 31,80 31,43 31,45 31,48 21.039 13.685.889.700
15/5/2026 31,00 31,14 -1,46% 30,55 31,91 31,29 31,13 31,18 22.228 17.911.504.400
14/5/2026 31,69 31,60 -0,22% 31,60 32,82 32,19 31,60 31,68 20.365 14.333.339.200
13/5/2026 32,82 31,67 -4,15% 31,55 32,82 31,93 31,67 31,76 30.842 42.506.332.300
12/5/2026 33,20 33,04 -1,37% 32,62 33,53 33,04 33,01 33,10 14.298 16.078.069.400
11/5/2026 34,76 33,50 -4,86% 33,21 35,00 33,78 33,50 33,54 22.391 23.302.926.400
8/5/2026 36,10 35,21 -2,82% 34,96 36,84 35,35 35,14 35,21 20.279 23.152.556.600
7/5/2026 33,18 36,23 +9,46% 33,11 36,29 35,48 36,20 36,23 31.874 34.830.558.800
6/5/2026 33,19 33,10 +0,52% 32,98 33,80 33,31 33,10 33,11 19.087 18.925.343.200
5/5/2026 32,54 32,93 +1,20% 32,54 33,46 33,02 32,91 32,95 21.154 25.582.021.700
4/5/2026 32,50 32,54 +2,13% 32,11 33,15 32,65 32,52 32,62 29.585 25.931.002.500
30/4/2026 31,60 31,86 +2,12% 31,24 32,30 31,86 31,85 31,94 14.408 27.189.784.800
29/4/2026 31,38 31,20 -1,23% 30,72 31,48 31,03 31,06 31,20 13.499 11.129.681.400
28/4/2026 31,02 31,59 +0,83% 30,88 32,31 31,73 31,55 31,59 14.713 14.412.880.300
27/4/2026 32,02 31,33 -2,31% 31,17 32,22 31,37 31,28 31,34 11.498 10.709.877.600
24/4/2026 32,75 32,07 -1,69% 31,66 32,76 32,04 32,06 32,08 13.450 10.146.564.000
23/4/2026 33,65 32,62 -3,52% 32,26 33,72 32,71 32,60 32,62 13.562 13.760.488.300
22/4/2026 34,67 33,81 -3,04% 33,61 34,92 34,02 33,79 33,81 22.765 16.738.106.900
20/4/2026 35,44 34,87 -1,61% 34,41 35,84 34,86 34,77 34,87 16.314 17.893.140.500
17/4/2026 35,50 35,44 +1,93% 35,31 36,44 35,86 35,44 35,64 25.829 26.674.831.400
16/4/2026 35,50 34,77 -1,45% 34,46 35,99 35,18 34,75 34,78 13.412 15.366.342.500
15/4/2026 34,64 35,28 +1,38% 34,49 35,64 35,28 35,28 35,35 16.869 17.004.325.000
14/4/2026 34,86 34,80 +0,90% 34,58 35,57 34,99 34,76 34,81 15.465 12.529.340.400
13/4/2026 33,68 34,49 +1,92% 33,29 34,62 34,20 34,47 34,54 16.392 15.999.774.400
10/4/2026 34,51 33,84 -1,74% 33,30 34,76 33,83 33,83 33,84 17.829 14.265.940.100
9/4/2026 35,96 34,44 -3,20% 34,44 36,13 34,92 34,43 34,47 18.464 16.629.919.600
8/4/2026 36,30 35,58 +2,54% 35,29 37,17 36,09 35,57 35,60 34.182 24.277.923.400
7/4/2026 34,96 34,70 -1,14% 34,01 34,96 34,57 34,69 34,73 8.532 8.192.759.600
6/4/2026 35,17 35,10 +0,31% 34,66 35,17 34,96 35,02 35,10 6.510 4.485.516.900
2/4/2026 33,53 34,99 +0,23% 33,51 35,14 34,73 34,96 35,00 10.411 7.993.140.300
1/4/2026 35,17 34,91 -0,09% 34,87 35,84 35,16 34,91 34,96 11.132 7.707.816.900
31/3/2026 34,54 34,94 +2,70% 34,21 35,42 34,87 34,94 35,03 12.162 10.284.690.900
30/3/2026 34,54 34,02 -0,67% 33,78 34,71 34,21 34,02 34,03 12.146 10.644.036.600
27/3/2026 34,51 34,25 -1,10% 33,97 35,20 34,24 34,13 34,25 24.591 13.264.010.900
26/3/2026 34,45 34,63 -1,59% 34,35 35,34 34,80 34,62 34,78 9.349 6.893.329.000
25/3/2026 35,33 35,19 +0,57% 34,98 36,09 35,44 35,18 35,19 26.046 15.809.117.800
24/3/2026 34,90 34,99 -0,17% 34,33 35,21 34,85 34,90 35,00 17.601 14.782.329.700
23/3/2026 34,45 35,05 +3,21% 34,45 36,34 35,41 35,05 35,18 20.862 18.773.281.500
20/3/2026 34,00 33,96 -0,56% 33,59 34,23 33,92 33,95 34,08 12.886 18.233.454.700
19/3/2026 33,39 34,15 +1,10% 33,02 34,58 33,78 34,15 34,16 15.729 20.682.095.400
18/3/2026 34,46 33,78 -2,60% 33,67 34,73 34,20 33,76 33,79 22.691 18.049.593.100
17/3/2026 35,13 34,68 -1,25% 34,59 35,64 35,00 34,67 34,70 15.889 10.425.043.600
16/3/2026 35,38 35,12 +1,53% 34,64 35,48 35,18 35,12 35,21 13.782 10.459.449.900
13/3/2026 36,32 34,59 -4,21% 34,44 36,53 35,09 34,51 34,60 15.200 15.210.995.400
12/3/2026 36,73 36,11 -3,89% 35,85 37,01 36,10 36,04 36,12 20.804 20.012.249.000
11/3/2026 37,14 37,57 +1,19% 36,95 38,39 37,68 37,57 37,68 15.751 12.017.716.400
10/3/2026 37,00 37,13 +1,34% 36,39 37,80 37,14 37,08 37,29 15.098 12.346.512.400
9/3/2026 36,18 36,64 +1,58% 35,36 36,64 36,06 36,30 36,67 26.538 27.155.738.700
6/3/2026 36,62 36,07 -1,93% 35,84 37,57 36,48 35,92 36,08 20.697 16.764.367.600
5/3/2026 36,93 36,78 -0,86% 36,28 37,10 36,69 36,71 36,80 14.494 12.267.062.300

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.