TOTVS ON EJ NM (TOTS3)

TOTS3
🏛️ Brasilien →
43.77
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 45.88 46.05 45.63 45.97 31.1K
10:10 46.03 46.03 45.89 45.93 15.0K
10:15 45.91 46.02 45.91 46.00 29.7K
10:20 45.97 46.01 45.90 45.97 12.8K
10:25 45.97 46.09 45.90 46.09 18.4K
10:30 46.09 46.09 45.89 45.94 29.2K
10:35 45.92 45.94 45.79 45.81 31.6K
10:40 45.81 45.88 45.79 45.79 33.7K
10:45 45.78 45.83 45.71 45.82 37.1K
10:50 45.82 45.90 45.80 45.86 23.9K
10:55 45.80 45.81 45.67 45.67 35.7K
11:00 45.66 45.66 45.25 45.29 78.8K
11:05 45.29 45.30 45.12 45.16 44.1K
11:10 45.16 45.41 45.16 45.40 49.7K
11:15 45.41 45.52 45.38 45.46 27.8K
11:20 45.43 45.52 45.40 45.49 24.1K
11:25 45.50 45.51 45.32 45.51 32.6K
11:30 45.52 45.53 45.47 45.50 11.7K
11:35 45.49 45.52 45.49 45.52 15.0K
11:40 45.49 45.51 45.43 45.51 20.9K
11:45 45.51 45.53 45.49 45.52 9.6K
11:50 45.51 45.56 45.45 45.52 23.2K
11:55 45.49 45.55 45.49 45.50 19.4K
12:00 45.49 45.55 45.49 45.52 12.5K
12:05 45.51 45.71 45.50 45.71 32.5K
12:10 45.71 45.99 45.69 45.80 78.2K
12:15 45.79 45.82 45.74 45.76 24.4K
12:20 45.77 45.81 45.62 45.62 21.2K
12:25 45.62 45.73 45.61 45.73 16.9K
12:30 45.74 45.78 45.69 45.75 20.3K
12:35 45.76 45.82 45.76 45.78 19.1K
12:40 45.76 45.82 45.76 45.79 15.2K
12:45 45.80 45.85 45.80 45.85 15.5K
12:50 45.83 45.84 45.80 45.81 11.6K
12:55 45.80 45.85 45.78 45.84 15.5K
13:00 45.83 45.90 45.82 45.88 15.6K
13:05 45.91 45.92 45.88 45.90 17.0K
13:10 45.89 45.90 45.85 45.88 13.1K
13:15 45.90 45.94 45.88 45.92 15.7K
13:20 45.92 45.95 45.89 45.94 12.9K
13:25 45.93 45.94 45.92 45.93 9.5K
13:30 45.92 45.94 45.90 45.90 10.9K
13:35 45.89 45.91 45.88 45.90 15.7K
13:40 45.90 45.91 45.87 45.87 13.6K
13:45 45.90 45.95 45.89 45.89 12.8K
13:50 45.89 45.98 45.89 45.95 19.2K
13:55 45.94 45.97 45.94 45.95 10.3K
14:00 45.95 45.99 45.94 45.99 12.2K
14:05 45.98 45.98 45.87 45.87 16.4K
14:10 45.88 45.91 45.87 45.87 10.9K
14:15 45.88 45.91 45.87 45.87 16.0K
14:20 45.87 45.87 45.81 45.83 20.1K
14:25 45.83 45.85 45.80 45.80 21.1K
14:30 45.81 45.81 45.65 45.66 54.1K
14:35 45.66 45.70 45.62 45.70 28.7K
14:40 45.67 45.74 45.67 45.72 25.8K
14:45 45.73 45.78 45.72 45.72 33.3K
14:50 45.70 45.76 45.67 45.75 16.2K
14:55 45.76 45.79 45.75 45.75 18.7K
15:00 45.75 45.76 45.62 45.64 37.8K
15:05 45.64 45.64 45.60 45.61 15.5K
15:10 45.60 45.62 45.55 45.57 13.5K
15:15 45.56 45.59 45.56 45.58 12.8K
15:20 45.57 45.59 45.55 45.56 12.2K
15:25 45.54 45.54 45.48 45.51 19.5K
15:30 45.49 45.49 45.43 45.45 17.4K
15:35 45.44 45.54 45.44 45.53 14.8K
15:40 45.52 45.53 45.50 45.52 19.7K
15:45 45.53 45.53 45.42 45.44 19.0K
15:50 45.44 45.50 45.44 45.47 16.7K
15:55 45.48 45.48 45.39 45.45 19.9K
16:00 45.44 45.44 45.38 45.40 22.2K
16:05 45.40 45.45 45.40 45.45 17.5K
16:10 45.41 45.44 45.37 45.41 30.4K
16:15 45.40 45.46 45.39 45.40 18.0K
16:20 45.39 45.43 45.39 45.39 18.6K
16:25 45.38 45.45 45.38 45.45 21.4K
16:30 45.44 45.55 45.42 45.53 27.6K
16:35 45.55 45.59 45.51 45.59 36.6K
16:40 45.57 45.58 45.56 45.56 15.7K
16:45 45.59 45.61 45.55 45.57 44.5K
16:50 45.59 45.64 45.46 45.64 39.2K
16:55 45.42 45.42 45.42 45.42 395.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 44.53 44.89 43.34 43.77 1.1M
2025-10-01 46.01 46.09 44.40 44.88 2.1M
2025-09-30 46.46 46.58 45.52 45.93 2.2M
2025-09-29 45.86 46.34 45.66 45.85 1.8M
2025-09-26 45.89 45.89 44.86 44.99 1.7M
2025-09-25 45.89 46.10 45.12 45.64 1.9M
2025-09-24 45.00 46.21 44.80 45.98 1.8M
2025-09-23 45.69 46.00 45.21 45.50 1.6M
2025-09-22 45.61 46.13 45.28 45.75 1.8M
2025-09-19 45.40 46.05 45.08 45.99 3.7M
2025-09-18 45.15 45.38 44.78 45.30 1.5M
2025-09-17 44.45 45.39 44.36 45.06 3.6M
2025-09-16 43.90 45.19 43.53 44.44 4.7M
2025-09-15 42.71 43.73 42.66 43.63 2.4M
2025-09-12 41.60 42.89 41.60 42.89 3.3M
2025-09-11 43.09 43.17 42.12 42.21 2.2M
2025-09-10 42.10 43.09 42.10 42.81 2.2M
2025-09-09 42.82 43.22 41.91 42.10 2.3M
2025-09-08 42.82 43.49 42.82 43.02 2.2M
2025-09-05 42.66 43.34 42.48 43.09 1.9M
2025-09-04 42.02 42.51 41.67 42.22 1.9M
2025-09-03 42.05 42.29 41.48 41.91 2.1M
2025-09-02 41.67 42.58 41.63 42.15 0.9M
2025-09-01 43.08 43.10 42.28 42.59 1.1M
2025-08-29 42.67 43.58 42.42 43.10 4.5M
2025-08-28 42.62 43.00 42.20 42.33 2.4M
2025-08-27 41.52 42.11 41.33 42.11 1.5M
2025-08-26 42.28 42.62 40.91 41.35 8.4M
2025-08-25 42.44 43.00 42.32 42.32 2.7M
2025-08-22 41.26 42.57 41.08 42.30 3.5M
2025-08-21 40.98 41.55 40.94 41.03 2.7M
2025-08-20 41.69 41.98 41.11 41.50 3.2M
2025-08-19 42.00 42.04 41.33 41.49 3.6M
2025-08-18 42.21 42.43 41.71 42.20 2.1M
2025-08-15 41.40 42.16 41.06 42.16 2.8M
2025-08-14 42.15 42.82 40.77 41.30 6.8M
2025-08-13 43.00 43.02 42.10 42.34 3.9M
2025-08-12 43.10 43.60 42.83 42.91 3.2M
2025-08-11 43.06 43.75 42.46 42.82 2.4M
2025-08-08 43.20 43.34 42.61 42.95 2.8M
2025-08-07 43.89 45.31 42.78 42.85 3.7M
2025-08-06 44.03 44.54 43.93 44.11 1.7M
2025-08-05 43.86 44.05 43.46 43.90 1.1M
2025-08-04 44.11 44.49 43.58 43.76 1.5M
2025-08-01 43.99 44.19 43.11 43.80 2.4M
2025-07-31 43.78 43.92 43.21 43.61 2.9M
2025-07-30 42.81 44.29 42.64 43.78 3.4M
2025-07-29 42.73 43.38 42.68 43.05 2.2M
2025-07-28 43.10 43.39 42.40 42.75 3.1M
2025-07-25 43.04 43.63 43.00 43.00 2.5M
2025-07-24 42.44 43.50 42.30 43.02 3.3M
2025-07-23 41.66 43.48 41.60 42.87 6.2M
2025-07-22 42.66 43.42 41.64 41.66 3.6M
2025-07-21 41.75 42.77 41.75 42.11 2.8M
2025-07-18 41.99 42.57 41.47 41.70 3.6M
2025-07-17 42.44 42.62 41.46 42.26 5.1M
2025-07-16 42.75 42.86 41.95 42.42 2.7M
2025-07-15 41.72 42.70 41.58 42.44 4.0M
2025-07-14 40.90 41.60 40.60 41.47 2.8M
2025-07-11 41.72 41.77 40.99 41.09 2.4M
2025-07-10 42.06 42.11 40.93 41.60 2.4M
2025-07-09 42.00 42.66 41.80 42.11 2.8M
2025-07-08 41.30 41.82 40.99 41.73 3.5M
2025-07-07 43.11 43.22 40.96 40.96 3.7M
2025-07-04 42.73 43.30 42.62 43.11 1.1M
2025-07-03 41.91 43.01 41.80 42.80 1.6M
2025-07-02 42.48 42.74 41.64 41.80 2.2M
2025-07-01 42.21 42.78 41.90 42.48 2.1M
2025-06-30 41.40 42.47 41.40 42.21 1.8M
2025-06-27 41.43 41.68 40.94 41.52 2.3M
2025-06-26 41.75 41.94 41.13 41.86 2.4M
2025-06-25 41.62 41.99 40.81 41.34 2.9M
2025-06-24 41.77 42.68 41.65 41.92 2.7M
2025-06-23 41.04 41.62 40.67 41.58 2.3M
2025-06-20 41.85 41.99 40.26 40.74 5.9M
2025-06-18 41.56 42.48 41.50 42.26 2.2M
2025-06-17 41.60 42.02 41.28 41.61 2.8M
2025-06-16 41.74 41.75 40.88 41.47 2.0M
2025-06-13 40.90 41.44 40.86 41.04 3.7M
2025-06-12 40.74 41.57 40.40 41.31 2.6M
2025-06-11 40.95 41.00 40.51 40.89 3.4M
2025-06-10 41.41 41.42 40.82 40.95 2.5M
2025-06-09 41.06 41.27 40.45 40.90 1.9M
2025-06-06 40.94 41.05 40.40 40.98 3.2M
2025-06-05 41.58 41.75 40.53 40.76 3.2M
2025-06-04 41.49 42.18 41.45 41.71 2.2M
2025-06-03 41.85 42.05 41.13 41.51 3.3M
2025-06-02 42.21 42.57 41.66 42.02 2.8M
2025-05-30 42.80 43.52 42.21 42.21 13.6M
2025-05-29 43.26 43.57 42.62 42.80 4.1M
2025-05-28 43.60 44.04 43.30 43.35 3.8M
2025-05-27 43.25 44.13 43.06 43.60 5.4M
2025-05-26 42.78 43.35 42.50 42.90 1.7M
2025-05-23 41.50 42.86 41.11 42.50 3.2M
2025-05-22 41.93 42.52 41.74 41.80 2.8M
2025-05-21 41.75 41.85 40.72 41.78 4.2M
2025-05-20 42.09 42.16 41.30 41.80 3.1M
2025-05-19 41.50 42.43 41.34 42.09 3.2M
2025-05-16 40.51 41.63 40.36 41.58 3.2M
2025-05-15 40.65 40.79 40.09 40.67 2.5M
2025-05-14 40.40 41.04 40.19 40.64 4.5M
2025-05-13 39.02 40.51 38.83 40.45 5.0M
2025-05-12 38.50 39.38 37.75 39.00 6.4M
2025-05-09 38.16 38.98 37.49 38.33 7.2M
2025-05-08 37.30 38.21 37.10 38.02 5.7M
2025-05-07 36.65 37.24 36.59 37.17 2.5M
2025-05-06 36.60 36.92 35.82 36.64 5.5M
2025-05-05 37.39 37.56 36.87 37.38 3.3M
2025-05-02 37.20 37.50 36.60 37.39 3.5M
2025-04-30 37.18 37.82 37.04 37.62 5.5M
2025-04-29 37.20 37.59 37.14 37.23 2.6M
2025-04-28 37.76 37.80 36.96 37.19 3.9M
2025-04-25 37.03 37.56 36.81 37.52 2.2M
2025-04-24 37.14 37.18 36.68 36.97 4.4M
2025-04-23 37.28 37.53 36.79 36.97 3.6M
2025-04-22 36.19 37.37 36.19 36.96 3.0M
2025-04-17 35.99 36.89 35.95 36.64 3.4M
2025-04-16 35.76 36.19 35.61 35.99 5.2M
2025-04-15 35.80 36.54 35.57 36.17 3.5M
2025-04-14 34.99 35.96 34.73 35.79 3.7M
2025-04-11 34.20 34.88 33.49 34.70 2.8M
2025-04-10 33.90 34.37 33.55 33.86 2.2M
2025-04-09 33.77 34.62 33.53 34.24 4.0M
2025-04-08 33.30 34.14 33.29 33.81 3.8M
2025-04-07 34.01 34.28 33.01 33.48 3.5M
2025-04-04 33.89 34.56 33.43 34.15 3.1M
2025-04-03 33.63 34.95 33.39 34.50 2.4M
2025-04-02 33.99 34.42 33.67 33.74 3.0M
2025-04-01 33.51 34.13 33.17 33.87 2.2M
2025-03-31 33.29 33.77 33.07 33.37 1.9M
2025-03-28 32.93 33.67 32.59 33.40 2.1M
2025-03-27 33.40 33.41 32.89 33.12 2.2M
2025-03-26 33.90 33.90 32.84 33.11 3.5M
2025-03-25 33.67 34.03 33.20 33.74 2.2M
2025-03-24 33.78 34.02 33.17 33.44 3.3M
2025-03-21 34.68 34.68 34.19 34.26 3.6M
2025-03-20 34.73 34.92 34.24 34.56 2.7M
2025-03-19 34.85 35.53 34.37 34.84 3.1M
2025-03-18 33.43 34.82 33.30 34.53 5.6M
2025-03-17 33.76 33.84 32.68 33.70 2.7M
2025-03-14 33.50 33.76 33.05 33.47 6.8M
2025-03-13 33.21 33.34 32.50 33.20 3.1M
2025-03-12 33.63 33.63 33.06 33.20 4.9M
2025-03-11 34.11 34.13 33.31 33.50 9.7M
2025-03-10 34.13 34.77 33.82 34.24 5.5M
2025-03-07 34.19 34.49 33.60 34.12 6.0M
2025-03-06 35.19 35.38 34.64 34.79 3.5M
2025-03-05 34.50 34.88 33.66 34.70 4.7M
2025-02-28 34.84 35.76 34.06 34.96 8.3M
2025-02-27 35.84 36.61 35.73 35.81 4.9M
2025-02-26 35.73 36.25 35.19 35.81 3.4M
2025-02-25 34.66 35.94 34.39 35.48 5.1M
2025-02-24 35.00 35.17 34.14 34.33 3.9M
2025-02-21 35.06 35.20 34.61 35.06 3.3M
2025-02-20 33.73 35.30 33.54 35.09 2.8M
2025-02-19 33.41 34.52 33.29 34.04 2.3M
2025-02-18 34.53 34.62 33.85 34.30 3.0M
2025-02-17 34.34 34.80 34.21 34.51 1.7M
2025-02-14 34.00 34.59 33.30 34.40 5.4M
2025-02-13 33.42 34.50 33.11 33.96 5.4M
2025-02-12 33.35 34.00 32.61 33.05 6.3M
2025-02-11 33.99 34.72 33.71 34.00 2.7M
2025-02-10 33.86 34.30 33.48 33.89 4.6M
2025-02-07 32.55 33.97 32.55 33.54 4.1M
2025-02-06 32.10 32.72 31.88 32.66 3.9M
2025-02-05 33.47 33.50 31.73 32.18 7.0M
2025-02-04 34.00 34.30 32.98 33.47 21.1M
2025-02-03 33.74 34.88 33.54 34.25 6.9M
2025-01-31 32.61 34.46 32.61 34.06 7.0M
2025-01-30 31.35 33.30 31.19 32.61 6.4M
2025-01-29 31.05 31.34 30.45 31.15 3.4M
2025-01-28 30.79 31.25 30.43 30.79 3.3M
2025-01-27 29.49 31.61 29.49 31.21 3.5M
2025-01-24 29.20 30.19 28.99 29.91 2.9M
2025-01-23 29.10 29.77 29.08 29.24 3.2M
2025-01-22 29.44 29.74 28.94 29.31 2.3M
2025-01-21 28.26 29.16 28.26 29.05 3.2M
2025-01-20 28.46 28.70 28.13 28.45 1.5M
2025-01-17 28.71 28.71 27.89 28.20 2.5M
2025-01-16 28.77 28.91 28.32 28.51 3.1M
2025-01-15 27.93 29.21 27.68 28.78 4.5M
2025-01-14 26.73 27.83 26.56 27.57 3.7M
2025-01-13 26.83 26.83 26.39 26.73 3.7M
2025-01-10 26.60 26.98 26.10 26.71 3.5M
2025-01-09 26.23 26.78 25.96 26.65 1.9M
2025-01-08 26.98 26.98 26.12 26.12 2.7M
2025-01-07 27.77 27.77 26.94 27.01 2.9M
2025-01-06 26.46 27.49 26.37 27.37 3.9M
2025-01-03 26.37 26.46 25.89 26.14 2.2M
2025-01-02 26.54 26.87 25.89 26.38 2.6M