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.

TOTS3F - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 41,60 40,57 -3,06% 40,54 41,80 40,86 40,57 40,83 986 30.601.352
4/6/2025 41,38 41,85 +1,01% 41,38 42,16 41,75 41,44 41,85 724 28.123.914
3/6/2025 41,63 41,43 -2,03% 41,15 42,05 41,51 41,39 41,43 1.191 44.483.458
2/6/2025 42,21 42,29 -0,09% 41,66 42,52 41,99 41,83 42,29 935 41.347.416
30/5/2025 43,00 42,33 -1,47% 42,33 43,50 42,78 42,33 42,74 1.470 58.990.530
29/5/2025 43,35 42,96 -0,32% 42,63 43,56 43,06 42,63 42,96 1.005 32.597.020
28/5/2025 43,59 43,10 -1,49% 43,10 44,00 43,57 43,10 43,45 1.022 34.015.294
27/5/2025 42,90 43,75 +1,74% 42,86 44,06 43,52 43,61 43,75 880 39.113.569
26/5/2025 42,98 43,00 +1,06% 42,52 43,41 43,10 42,78 43,00 844 40.613.519
23/5/2025 41,72 42,55 +1,31% 41,13 42,86 42,27 42,33 42,55 868 31.207.901
22/5/2025 41,95 42,00 +0,96% 41,49 42,51 42,09 41,74 42,00 781 31.291.771
21/5/2025 41,88 41,60 -0,72% 40,74 41,88 41,31 41,60 41,85 916 40.113.442
20/5/2025 42,09 41,90 -1,41% 41,35 42,20 41,78 41,90 42,05 805 35.100.264
19/5/2025 41,68 42,50 +1,46% 41,36 42,50 41,93 42,11 42,50 928 41.345.136
16/5/2025 40,23 41,89 +3,05% 40,23 41,89 41,21 41,20 41,89 849 34.113.718
15/5/2025 40,65 40,65 -0,02% 40,10 40,73 40,42 40,58 40,65 911 27.998.039
14/5/2025 40,45 40,66 +0,52% 40,19 41,02 40,60 40,66 40,73 987 30.826.037
13/5/2025 39,00 40,45 +3,66% 38,90 40,49 39,88 40,32 40,45 1.394 39.725.770
12/5/2025 38,70 39,02 +1,85% 37,81 39,36 38,92 39,00 39,11 1.043 47.826.150
9/5/2025 38,17 38,31 +1,75% 37,52 38,96 38,39 38,31 38,65 1.245 50.275.904
8/5/2025 37,27 37,65 +1,07% 37,14 38,21 37,77 37,65 37,88 739 29.178.838
7/5/2025 36,64 37,25 +0,95% 36,50 37,25 36,99 37,10 37,25 692 22.767.741
6/5/2025 37,35 36,90 -0,89% 35,87 37,35 36,46 36,66 36,91 1.154 37.511.464
5/5/2025 37,38 37,23 -0,72% 36,88 37,56 37,29 37,23 37,45 558 18.038.061
2/5/2025 37,50 37,50 +1,02% 36,62 37,61 37,14 37,06 37,50 843 35.343.713
29/4/2025 37,38 37,12 +0,35% 37,12 37,58 37,34 37,12 37,50 607 21.359.536
28/4/2025 37,80 36,99 -1,20% 36,98 37,80 37,25 36,99 37,29 691 22.387.732
25/4/2025 37,18 37,44 +1,19% 36,84 37,53 37,24 37,35 37,44 652 22.916.146
24/4/2025 36,97 37,00 +0,22% 36,72 37,15 36,98 36,91 37,00 582 20.006.726
23/4/2025 36,97 36,92 -0,22% 36,85 37,50 37,12 36,91 36,92 584 23.026.484
22/4/2025 36,62 37,00 +0,11% 35,48 37,35 36,98 36,90 37,00 797 29.910.834
17/4/2025 36,00 36,96 +2,24% 35,95 36,99 36,53 36,79 36,96 762 23.838.574
16/4/2025 36,15 36,15 +0,33% 35,63 36,17 35,93 35,96 36,15 760 22.036.116
15/4/2025 35,79 36,03 +1,32% 34,87 36,52 36,13 36,03 36,20 598 25.091.046
14/4/2025 34,89 35,56 +3,10% 34,74 35,95 35,43 35,56 35,86 720 31.318.344
11/4/2025 34,00 34,49 +1,71% 33,50 34,98 34,17 34,49 34,69 633 24.100.730
10/4/2025 34,44 33,91 +0,03% 33,39 34,44 33,92 33,67 33,91 442 14.535.149
9/4/2025 33,70 33,90 +0,59% 33,35 34,61 34,00 33,90 34,41 622 22.836.620
8/4/2025 33,48 33,70 +1,26% 33,27 34,08 33,80 33,70 34,10 460 16.240.037
7/4/2025 33,88 33,28 -2,75% 33,03 34,30 33,60 33,28 33,81 722 28.365.940
4/4/2025 33,77 34,22 +0,32% 33,46 34,54 34,09 33,90 34,22 635 22.180.331
3/4/2025 33,73 34,11 +1,52% 33,37 34,91 34,38 34,11 34,64 847 23.180.949
2/4/2025 33,70 33,60 -0,91% 33,60 34,41 33,98 33,60 34,00 422 16.556.494
1/4/2025 33,71 33,91 +2,02% 32,82 34,11 33,72 33,91 34,00 523 23.843.538
31/3/2025 33,30 33,24 -0,60% 33,14 33,75 33,41 33,24 33,60 827 25.784.244
28/3/2025 32,67 33,44 +0,66% 32,60 33,59 33,14 33,40 33,44 650 15.031.657
27/3/2025 33,43 33,22 +0,03% 32,93 33,43 33,16 33,15 33,22 477 18.120.738
26/3/2025 33,78 33,21 -1,69% 32,87 33,88 33,11 33,11 33,21 512 21.105.884
25/3/2025 33,77 33,78 +1,08% 33,22 34,03 33,70 33,31 33,87 517 19.537.841
24/3/2025 34,24 33,42 -3,13% 33,35 34,24 33,67 33,42 33,45 953 21.165.856
21/3/2025 34,71 34,50 -0,35% 34,28 35,22 34,50 34,48 34,50 345 18.960.949
20/3/2025 34,88 34,62 -0,83% 34,39 35,20 34,74 34,62 34,95 595 21.775.720
19/3/2025 34,63 34,91 +0,32% 34,42 35,68 35,01 34,91 35,24 935 29.597.606
18/3/2025 33,80 34,80 +2,65% 33,51 34,88 34,18 34,50 34,80 662 23.045.362
17/3/2025 33,86 33,90 +0,98% 32,73 33,90 33,39 33,70 33,90 446 20.773.748
14/3/2025 33,23 33,57 +0,84% 33,04 33,74 33,32 33,22 33,57 686 23.734.165
13/3/2025 33,21 33,29 -1,33% 32,51 33,36 33,04 33,04 33,29 572 16.687.786
12/3/2025 33,47 33,74 +0,36% 33,07 33,74 33,38 33,24 33,74 418 17.374.365
11/3/2025 34,42 33,62 -2,55% 33,31 34,48 33,57 33,45 33,62 589 21.991.019
10/3/2025 33,99 34,50 +0,64% 33,85 34,74 34,27 34,17 34,50 689 26.652.606
7/3/2025 34,79 34,28 -2,34% 33,58 34,79 34,04 33,97 34,28 1.028 27.971.224
6/3/2025 34,56 35,10 +3,27% 34,56 35,35 34,95 34,99 35,10 589 21.267.810
5/3/2025 35,01 33,99 -2,55% 33,69 35,45 34,46 33,83 35,05 796 26.968.671
28/2/2025 35,40 34,88 -3,08% 34,08 35,79 34,74 34,53 34,88 1.378 38.692.540
27/2/2025 35,51 35,99 -0,03% 35,50 36,59 36,26 35,50 35,99 794 26.898.075
26/2/2025 35,50 36,00 +1,35% 35,20 36,23 35,80 35,56 36,00 1.036 30.159.566
25/2/2025 34,64 35,52 +3,56% 34,33 35,93 35,34 35,52 36,00 881 32.029.183
24/2/2025 35,06 34,30 -2,78% 34,16 35,16 34,59 34,28 34,30 587 23.325.789
21/2/2025 35,11 35,28 +0,86% 34,64 35,29 35,03 35,09 35,28 868 23.667.819
20/2/2025 34,46 34,98 +2,07% 33,53 35,28 34,63 34,98 35,25 1.001 31.480.174
19/2/2025 34,27 34,27 -0,64% 33,31 34,52 34,05 33,90 34,27 536 19.163.598
18/2/2025 34,50 34,49 +1,11% 33,84 34,53 34,21 34,17 34,49 666 17.012.534
17/2/2025 34,20 34,11 -1,39% 34,11 34,80 34,42 34,11 34,51 583 21.214.037
14/2/2025 33,96 34,59 +1,74% 33,30 34,59 34,04 34,22 34,59 761 23.563.351
13/2/2025 33,25 34,00 +3,31% 33,04 34,42 33,92 33,64 34,00 898 39.781.125
12/2/2025 33,90 32,91 -3,72% 32,51 34,00 33,27 32,90 32,99 827 29.134.000
11/2/2025 33,88 34,18 +0,23% 33,64 34,70 34,19 33,85 34,18 757 21.053.344
10/2/2025 33,54 34,10 +1,88% 33,54 34,26 33,96 34,00 34,11 611 28.123.814
7/2/2025 32,66 33,47 +3,11% 32,46 33,95 33,49 33,46 33,60 1.100 38.497.911
6/2/2025 32,15 32,46 +1,66% 31,88 32,78 32,41 32,46 32,78 618 18.993.420
5/2/2025 33,39 31,93 -4,34% 31,76 33,43 32,20 31,93 32,14 808 31.401.156
4/2/2025 33,98 33,38 -2,20% 32,99 34,25 33,71 32,98 33,38 498 30.873.924
3/2/2025 34,00 34,13 +0,09% 33,54 34,84 34,24 34,13 34,58 871 46.054.600
31/1/2025 32,61 34,10 +4,92% 32,59 34,43 33,44 33,81 34,10 909 42.665.763
30/1/2025 31,15 32,50 +3,50% 31,15 33,26 32,47 32,50 32,80 748 34.707.469
29/1/2025 30,67 31,40 +1,29% 30,46 31,40 30,95 31,03 31,40 649 14.605.492
28/1/2025 31,20 31,00 -0,67% 30,43 31,21 30,85 30,68 31,00 585 17.353.220
27/1/2025 29,70 31,21 +4,38% 29,40 31,40 30,60 31,21 31,40 656 28.637.191
24/1/2025 29,48 29,90 +1,22% 29,09 30,27 29,69 29,90 30,29 575 17.860.957
23/1/2025 29,31 29,54 +1,30% 29,09 29,75 29,42 29,07 29,54 376 14.008.187
22/1/2025 29,05 29,16 -0,14% 28,94 29,69 29,40 29,16 29,58 447 18.504.150
21/1/2025 28,18 29,20 +1,78% 28,18 29,20 28,77 28,70 29,20 499 15.920.624
20/1/2025 28,22 28,69 +2,68% 28,14 28,69 28,47 28,44 28,69 384 13.234.964
17/1/2025 28,56 27,94 -1,17% 27,85 28,70 28,18 27,94 28,20 634 15.983.549
16/1/2025 28,79 28,27 -3,25% 28,22 28,89 28,50 28,27 28,61 458 16.656.641
15/1/2025 27,58 29,22 +6,18% 27,58 29,22 28,37 28,81 29,22 882 25.720.596
14/1/2025 26,91 27,52 +3,38% 26,51 27,80 27,41 27,52 27,75 782 20.729.929
13/1/2025 26,89 26,62 -0,52% 26,41 26,89 26,58 26,62 26,67 631 14.590.647
10/1/2025 26,90 26,76 +1,02% 26,11 27,01 26,58 26,67 26,76 766 17.300.131
9/1/2025 26,36 26,49 +1,53% 25,99 26,97 26,51 26,49 26,58 474 14.514.070
8/1/2025 27,32 26,09 -3,08% 26,09 27,32 26,38 26,09 26,46 600 18.659.568
7/1/2025 27,48 26,92 -0,99% 26,92 27,76 27,35 26,92 27,25 545 18.397.773
6/1/2025 26,33 27,19 +3,07% 26,33 27,46 27,01 27,19 27,23 587 22.330.315
3/1/2025 26,38 26,38 +0,53% 25,91 26,44 26,16 26,22 26,38 768 17.614.665
2/1/2025 26,75 26,24 -0,79% 25,90 26,77 26,22 26,00 26,24 827 18.525.182
30/12/2024 27,32 26,45 -2,33% 26,45 27,32 26,84 26,45 26,76 856 17.403.553
27/12/2024 27,30 27,08 -1,10% 26,80 27,70 27,07 26,80 27,08 647 14.846.833
26/12/2024 27,75 27,38 -1,33% 27,06 28,11 27,44 27,10 27,63 547 14.462.005
23/12/2024 27,19 27,75 +1,06% 26,96 27,81 27,45 27,33 27,75 428 14.134.890
20/12/2024 27,50 27,46 +0,22% 27,29 28,00 27,57 27,46 27,56 669 17.903.554
19/12/2024 27,00 27,40 +3,44% 26,48 27,65 27,10 27,40 27,65 704 18.564.841
18/12/2024 28,07 26,49 -6,46% 26,49 28,11 27,15 26,48 27,00 513 21.269.625
17/12/2024 28,13 28,32 +1,83% 27,58 28,38 27,96 27,93 28,32 530 18.931.978
16/12/2024 29,20 27,81 -4,53% 27,81 29,30 28,52 27,80 28,00 928 19.442.163
13/12/2024 30,79 29,13 -4,84% 29,13 30,79 29,86 29,13 29,52 406 17.163.556
12/12/2024 30,96 30,61 -2,05% 29,69 31,19 30,63 30,15 30,61 386 21.113.605
11/12/2024 29,00 31,25 +8,81% 28,73 31,29 30,62 30,99 31,25 819 42.423.110
10/12/2024 28,10 28,72 +3,87% 28,10 29,05 28,72 28,72 28,98 493 20.175.748
9/12/2024 27,10 27,65 +0,58% 27,10 27,98 27,73 27,65 27,77 464 15.257.168

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.