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.

TOTS3F - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 34,41 34,48 -1,46% 34,15 34,93 34,56 34,47 34,55 1.079 35.472.369
3/9/2026 35,22 34,99 +0,72% 34,63 35,50 34,97 34,65 34,99 1.201 43.958.536
2/9/2026 35,27 34,74 -0,74% 34,64 35,79 35,13 34,69 34,74 1.536 48.443.259
1/9/2026 35,50 35,00 -1,55% 35,00 35,67 35,35 35,00 35,02 1.877 48.779.298
31/8/2026 34,42 35,55 +3,77% 34,42 35,77 35,20 35,42 35,55 1.240 51.994.947
28/8/2026 34,69 34,26 -1,81% 33,88 35,15 34,37 34,26 34,33 1.203 40.957.816
27/8/2026 32,60 34,89 +7,02% 32,40 34,94 34,21 34,87 34,89 1.605 70.154.145
26/8/2026 32,84 32,60 -0,67% 32,60 33,18 32,88 32,60 32,80 1.534 38.573.232
25/8/2026 31,89 32,82 +2,63% 31,72 32,83 32,51 32,54 32,82 1.074 34.261.562
24/8/2026 31,86 31,98 -1,45% 31,41 32,18 31,91 31,75 31,98 1.048 30.039.626
21/8/2026 31,33 32,45 +3,97% 31,31 32,53 32,16 32,35 32,45 1.189 40.035.365
20/8/2026 31,88 31,21 -2,98% 30,64 32,37 31,51 31,21 31,23 1.295 37.952.147
19/8/2026 31,50 32,17 +2,45% 31,43 32,17 32,00 32,10 32,17 1.333 42.983.847
18/8/2026 30,70 31,40 +3,22% 30,20 31,40 31,04 31,09 31,40 1.318 38.658.580
17/8/2026 30,25 30,42 +1,37% 30,10 30,73 30,40 30,42 30,45 1.214 40.002.714
14/8/2026 29,50 30,01 +0,57% 28,93 30,17 29,53 30,01 30,15 1.086 33.605.529
13/8/2026 29,32 29,84 +1,36% 29,05 29,93 29,62 29,66 29,84 729 30.955.700
12/8/2026 30,59 29,44 -2,93% 29,32 31,00 29,84 29,32 29,44 1.607 37.549.006
11/8/2026 31,90 30,33 -4,77% 30,28 32,04 30,94 30,32 30,33 1.172 35.424.148
10/8/2026 32,58 31,85 -1,24% 31,83 32,58 32,20 31,85 31,87 1.091 36.919.142
7/8/2026 32,21 32,25 +0,75% 31,23 32,79 31,92 32,07 32,25 859 32.403.170
6/8/2026 32,30 32,01 -0,59% 31,00 32,51 31,94 32,01 32,10 1.181 45.009.656
5/8/2026 32,03 32,20 +1,10% 31,79 32,87 32,38 32,20 32,31 1.240 37.974.207
4/8/2026 32,00 31,85 -0,16% 31,50 32,40 31,84 31,79 31,85 912 33.187.155
3/8/2026 31,15 31,90 +2,24% 30,88 31,90 31,36 31,72 31,90 1.505 43.073.312
31/7/2026 31,13 31,20 +0,58% 30,79 31,44 31,11 31,20 31,21 791 25.434.124
30/7/2026 29,60 31,02 +5,51% 29,32 31,36 30,54 31,02 31,20 2.570 53.894.233
29/7/2026 29,80 29,40 -0,84% 29,31 30,33 29,79 29,40 29,60 1.292 38.390.717
28/7/2026 29,64 29,65 +1,19% 29,28 30,13 29,82 29,50 29,65 1.493 38.369.554
27/7/2026 27,71 29,30 +6,66% 27,47 29,51 28,86 29,30 29,32 2.414 52.361.397
24/7/2026 27,12 27,47 +1,44% 26,80 27,91 27,35 27,47 27,60 1.474 39.835.683
23/7/2026 28,78 27,08 -6,27% 26,91 28,98 27,69 27,05 27,08 2.186 56.100.412
22/7/2026 28,85 28,89 +1,33% 28,20 29,04 28,57 28,75 28,89 1.126 26.424.471
21/7/2026 28,91 28,51 -0,83% 28,08 28,91 28,42 28,46 28,51 1.640 33.042.218
20/7/2026 29,43 28,75 -1,41% 28,74 29,43 29,06 28,75 28,91 1.342 31.255.346
17/7/2026 29,90 29,16 -1,82% 29,13 30,00 29,38 29,16 29,32 1.080 27.884.146
16/7/2026 29,80 29,70 -0,64% 29,44 30,15 29,78 29,66 29,70 1.384 35.637.878
15/7/2026 28,67 29,89 +4,15% 28,55 29,99 29,35 29,84 29,89 2.157 38.390.494
14/7/2026 29,51 28,70 -2,35% 28,46 29,51 28,80 28,70 28,75 1.243 35.336.660
13/7/2026 29,98 29,39 -2,00% 29,27 30,00 29,59 29,35 29,39 1.174 33.907.433
10/7/2026 29,89 29,99 +2,01% 29,70 30,44 30,05 29,99 30,01 1.646 36.857.546
9/7/2026 29,10 29,40 +2,47% 28,78 29,71 29,31 29,40 29,53 1.269 25.943.315
8/7/2026 28,80 28,69 +0,46% 28,23 29,07 28,65 28,69 28,83 1.422 30.212.698
7/7/2026 28,80 28,56 +0,28% 28,52 29,22 28,80 28,56 28,85 1.064 30.277.560
6/7/2026 29,98 28,48 -4,84% 28,46 29,99 29,06 28,48 28,58 1.946 41.089.464
3/7/2026 29,84 29,93 +1,35% 29,23 30,15 29,85 29,93 30,05 1.087 30.364.500
2/7/2026 29,10 29,53 +2,32% 28,98 29,69 29,41 29,44 29,53 1.407 37.312.471
1/7/2026 28,67 28,86 +0,56% 28,27 29,09 28,81 28,80 29,00 1.633 35.325.864
30/6/2026 28,50 28,70 +1,13% 27,70 28,88 28,31 28,66 28,70 1.481 36.915.723
29/6/2026 28,78 28,38 -1,01% 28,30 28,99 28,57 28,38 28,42 1.048 32.654.144
26/6/2026 27,22 28,67 +5,40% 27,02 28,78 28,15 28,60 28,67 1.546 39.813.113
25/6/2026 27,55 27,20 -0,55% 27,20 28,01 27,52 27,20 27,26 1.196 33.631.402
24/6/2026 27,38 27,35 -0,33% 27,15 28,02 27,56 27,35 27,38 1.051 32.379.844
23/6/2026 27,19 27,44 +0,22% 26,84 27,88 27,48 27,44 27,66 938 29.850.401
22/6/2026 27,24 27,38 +1,52% 26,86 27,83 27,41 27,26 27,38 1.534 38.493.618
19/6/2026 27,13 26,97 -0,55% 26,90 27,44 27,10 26,97 27,00 1.252 39.222.718
18/6/2026 28,48 27,12 -3,18% 27,01 28,55 27,60 27,10 27,12 2.007 52.334.020
17/6/2026 28,79 28,01 -1,72% 28,01 29,04 28,39 28,01 28,20 1.849 48.934.395
16/6/2026 29,30 28,50 -2,70% 28,45 29,43 28,72 28,50 28,60 1.757 44.474.568
15/6/2026 30,23 29,29 -2,04% 29,29 30,88 30,20 29,29 29,51 1.586 40.336.669
12/6/2026 29,90 29,90 -0,83% 29,33 30,35 29,78 29,79 29,90 1.484 43.073.701
11/6/2026 28,94 30,15 +5,20% 28,02 30,67 28,97 30,05 30,15 2.207 62.584.297
10/6/2026 30,91 28,66 -7,82% 28,45 31,00 29,45 28,65 28,66 3.382 95.035.324
9/6/2026 32,60 31,09 -3,72% 31,02 32,70 31,56 31,02 31,09 1.827 60.020.446
8/6/2026 33,10 32,29 -2,92% 32,29 33,67 32,98 32,29 32,32 1.291 36.966.394
5/6/2026 33,80 33,26 -0,86% 33,03 34,46 33,66 33,26 33,28 1.149 41.815.893
3/6/2026 34,30 33,55 -2,27% 33,05 35,00 33,90 33,47 33,70 1.180 48.154.489
2/6/2026 34,60 34,33 -0,32% 34,00 34,68 34,35 34,33 34,49 1.186 48.120.691
1/6/2026 33,44 34,44 +4,05% 33,10 34,59 34,11 34,44 34,47 3.037 88.267.905
29/5/2026 31,75 33,10 +4,42% 31,37 33,75 32,59 33,10 33,11 1.846 83.266.772
28/5/2026 31,26 31,70 +2,23% 30,77 31,97 31,53 31,70 31,74 729 30.145.912
27/5/2026 31,60 31,01 -2,02% 30,58 31,92 31,18 30,99 31,01 1.417 48.302.211
26/5/2026 31,69 31,65 -0,28% 30,95 31,75 31,44 31,64 31,65 991 33.415.524
25/5/2026 31,81 31,74 +0,13% 31,45 32,00 31,75 31,74 31,76 874 35.786.640
22/5/2026 31,99 31,70 -1,40% 31,53 32,78 31,98 31,70 31,96 1.050 40.266.908
21/5/2026 31,87 32,15 +0,78% 31,12 32,48 31,88 32,15 32,25 1.046 35.588.875
20/5/2026 30,75 31,90 +3,91% 30,64 31,90 31,32 31,83 31,90 1.140 42.324.910
19/5/2026 31,50 30,70 -3,03% 30,28 31,57 30,86 30,66 30,70 1.887 55.026.214
18/5/2026 31,30 31,66 +0,73% 31,14 31,70 31,45 31,60 31,66 1.209 41.581.503
15/5/2026 31,54 31,43 -0,88% 30,55 31,92 31,27 31,43 31,45 1.253 54.371.945
14/5/2026 31,92 31,71 +0,28% 31,68 32,80 32,18 31,71 31,72 1.030 45.369.166
13/5/2026 32,99 31,62 -4,47% 31,59 33,00 31,95 31,62 31,90 1.472 58.460.374
12/5/2026 33,44 33,10 -1,14% 32,61 33,52 33,04 33,10 33,16 1.146 46.861.978
11/5/2026 35,12 33,48 -5,69% 33,22 35,12 33,83 33,48 33,83 1.772 62.894.294
8/5/2026 36,23 35,50 -1,66% 34,99 36,82 35,63 35,31 35,50 1.209 56.103.877
7/5/2026 33,28 36,10 +8,18% 33,10 36,28 35,29 35,87 36,10 2.596 99.670.431
6/5/2026 33,24 33,37 +1,40% 32,99 33,81 33,32 33,08 33,37 1.124 47.992.159
5/5/2026 32,54 32,91 +0,89% 32,54 33,46 32,98 32,91 33,00 1.346 44.821.399
4/5/2026 32,47 32,62 +1,97% 32,02 33,14 32,64 32,46 32,62 1.981 67.513.640
30/4/2026 31,50 31,99 +2,66% 31,25 32,29 31,84 31,90 31,99 1.012 45.376.024
29/4/2026 31,40 31,16 -1,80% 30,74 31,45 31,02 31,15 31,16 1.171 43.181.319
28/4/2026 31,24 31,73 +1,57% 30,90 32,30 31,62 31,65 31,73 1.392 46.004.172
27/4/2026 32,16 31,24 -2,47% 31,18 32,27 31,50 31,24 31,25 1.576 51.798.745
24/4/2026 32,94 32,03 -1,96% 31,67 32,94 32,07 32,01 32,03 1.572 59.683.544
23/4/2026 33,99 32,67 -3,11% 32,30 33,99 32,77 32,44 32,67 2.286 86.774.469
22/4/2026 34,77 33,72 -3,19% 33,62 34,87 34,03 33,72 33,83 1.813 67.193.504
20/4/2026 35,49 34,83 -1,61% 34,42 35,92 34,83 34,79 34,83 1.704 65.484.937
17/4/2026 34,91 35,40 +1,84% 34,91 36,43 35,85 35,40 35,60 1.410 45.845.479
16/4/2026 35,64 34,76 -1,31% 34,50 35,95 35,23 34,64 34,76 1.096 38.685.017
15/4/2026 34,80 35,22 +1,50% 34,53 35,62 35,24 35,22 35,33 1.400 51.792.889
14/4/2026 34,98 34,70 -0,12% 34,60 35,57 34,97 34,65 34,70 1.340 44.350.268
13/4/2026 33,75 34,74 +2,66% 33,31 34,74 34,13 34,54 34,74 1.342 51.585.477
10/4/2026 34,65 33,84 -1,91% 33,33 34,78 33,89 33,67 33,84 2.380 84.772.913
9/4/2026 35,94 34,50 -3,44% 34,50 36,12 35,08 34,50 34,51 1.462 56.809.389
8/4/2026 35,31 35,73 +2,47% 35,00 37,14 36,14 35,71 35,73 1.573 52.431.883
7/4/2026 34,98 34,87 -0,31% 34,04 34,98 34,57 34,74 34,87 1.057 36.634.679
6/4/2026 35,20 34,98 -0,03% 34,70 35,43 34,95 34,98 35,15 1.259 38.022.205
2/4/2026 34,68 34,99 +0,55% 33,54 35,13 34,46 34,96 35,00 1.341 44.507.443
1/4/2026 34,94 34,80 -0,03% 34,80 35,81 35,18 34,78 34,80 1.254 37.321.673
31/3/2026 34,36 34,81 +2,17% 34,02 35,42 34,81 34,81 35,03 809 31.650.904
30/3/2026 34,31 34,07 +0,15% 33,79 34,69 34,17 33,94 34,07 1.217 39.538.974
27/3/2026 34,55 34,02 -1,53% 33,99 34,92 34,25 34,02 34,20 1.090 31.257.261
26/3/2026 34,69 34,55 -1,79% 34,37 35,33 34,78 34,55 34,77 695 26.567.467
25/3/2026 35,11 35,18 +0,51% 35,00 36,07 35,42 35,18 35,41 1.158 35.530.517
24/3/2026 34,97 35,00 -1,27% 34,35 35,24 34,85 34,89 35,00 1.016 35.770.863
23/3/2026 34,30 35,45 +3,87% 34,30 36,37 35,42 35,45 35,62 1.128 44.356.130
20/3/2026 34,04 34,13 +0,23% 33,60 34,23 33,92 33,84 34,13 1.036 38.092.294
19/3/2026 33,60 34,05 +0,35% 33,05 34,50 33,76 34,05 34,14 965 41.632.444
18/3/2026 34,60 33,93 -2,16% 33,68 34,71 34,24 33,85 33,93 1.750 53.140.553
17/3/2026 35,35 34,68 -1,20% 34,59 35,62 34,99 34,63 34,68 1.386 41.968.733
16/3/2026 35,38 35,10 +1,21% 34,64 35,59 35,17 35,10 35,30 1.249 42.892.873
13/3/2026 36,33 34,68 -4,04% 34,46 36,50 35,08 34,63 34,68 2.340 70.032.330
12/3/2026 37,40 36,14 -3,83% 35,88 37,40 36,18 36,07 36,14 1.434 50.117.860
11/3/2026 37,00 37,58 +1,49% 36,98 38,36 37,51 37,58 37,76 990 36.942.473
10/3/2026 37,00 37,03 +1,51% 36,40 37,79 37,12 36,99 37,23 985 40.352.802
9/3/2026 36,13 36,48 +1,50% 35,37 36,53 36,02 36,45 36,55 1.423 53.921.107
6/3/2026 36,73 35,94 -1,96% 35,85 37,54 36,57 35,86 36,03 1.675 60.910.539
5/3/2026 37,14 36,66 -1,08% 36,28 37,14 36,68 36,60 36,88 1.267 53.564.789

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.