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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 26.95 27.35 26.29 26.58 2.5M
2022-12-28 25.87 26.99 25.76 26.85 2.8M
2022-12-27 26.17 26.30 25.50 25.75 3.6M
2022-12-26 26.85 27.00 25.81 26.03 2.3M
2022-12-23 26.97 28.19 26.68 27.28 3.6M
2022-12-22 27.25 27.46 26.65 26.89 3.3M
2022-12-21 26.35 27.67 25.81 27.34 6.4M
2022-12-20 25.59 27.28 25.23 26.29 5.7M
2022-12-19 24.73 25.93 24.69 25.64 4.6M
2022-12-16 25.16 25.58 24.27 24.47 4.8M
2022-12-15 24.77 26.11 24.61 25.16 6.0M
2022-12-14 24.92 25.49 24.17 25.20 8.4M
2022-12-13 25.16 25.95 24.71 25.03 6.0M
2022-12-12 25.76 26.23 24.67 25.10 7.0M
2022-12-09 26.02 26.23 25.66 25.75 3.7M
2022-12-08 26.38 26.62 25.28 26.02 6.8M
2022-12-07 26.99 27.45 26.53 26.53 4.9M
2022-12-06 27.15 27.30 26.70 27.17 7.3M
2022-12-05 28.83 29.02 26.74 26.74 6.6M
2022-12-02 28.74 29.74 28.18 29.06 5.4M
2022-12-01 29.10 29.81 28.31 28.33 6.7M
2022-11-30 28.11 29.70 28.11 29.70 8.9M
2022-11-29 27.89 28.75 27.44 28.11 4.7M
2022-11-28 27.77 28.24 27.70 27.78 3.0M
2022-11-25 29.23 29.28 27.51 27.76 4.0M
2022-11-24 28.53 29.88 28.51 29.56 2.5M
2022-11-23 28.51 28.91 28.00 28.33 4.2M
2022-11-22 29.64 29.97 28.16 28.60 3.9M
2022-11-21 29.33 29.64 28.82 29.48 4.0M
2022-11-18 28.91 29.85 28.61 28.63 4.7M
2022-11-17 28.94 29.20 27.53 28.61 7.9M
2022-11-16 31.61 31.65 29.13 29.37 7.9M
2022-11-14 30.23 32.15 30.22 31.69 6.1M
2022-11-11 30.09 30.86 29.13 30.23 6.9M
2022-11-10 31.19 31.31 29.50 30.63 10.0M
2022-11-09 32.02 32.68 31.53 32.40 6.8M
2022-11-08 30.62 31.56 30.54 31.15 3.9M
2022-11-07 30.95 31.64 30.54 30.88 3.5M
2022-11-04 31.73 32.38 31.29 31.45 4.8M
2022-11-03 30.94 31.78 30.31 31.37 3.5M
2022-11-01 32.27 32.28 30.55 31.16 6.0M
2022-10-31 30.15 32.46 30.15 32.17 5.9M
2022-10-28 29.75 31.00 29.46 30.78 5.8M
2022-10-27 28.75 30.36 28.59 29.85 6.0M
2022-10-26 28.77 28.92 28.05 28.55 6.6M
2022-10-25 30.29 30.60 29.08 29.17 6.0M
2022-10-24 29.93 30.28 29.56 30.18 4.6M
2022-10-21 30.77 30.80 29.61 30.38 7.8M
2022-10-20 30.75 31.37 30.38 30.65 5.3M
2022-10-19 30.57 30.69 30.01 30.64 2.4M
2022-10-18 30.63 31.27 30.32 30.71 6.0M
2022-10-17 29.11 30.60 29.05 30.08 3.8M
2022-10-14 29.27 29.65 28.62 28.91 3.4M
2022-10-13 29.01 29.75 28.17 29.23 5.0M
2022-10-11 30.27 30.50 29.17 29.40 5.2M
2022-10-10 30.43 30.89 30.12 30.51 3.3M
2022-10-07 30.08 30.65 29.78 30.27 3.6M
2022-10-06 30.83 30.83 30.20 30.23 3.5M
2022-10-05 30.23 30.70 29.59 30.38 3.9M
2022-10-04 30.59 31.19 29.93 30.21 4.2M
2022-10-03 29.40 30.21 28.95 30.03 6.4M
2022-09-30 27.78 28.92 27.18 28.48 3.8M
2022-09-29 28.05 28.25 27.02 27.72 3.0M
2022-09-28 28.07 28.59 27.84 28.34 3.2M
2022-09-27 28.04 28.66 27.55 27.88 4.4M
2022-09-26 28.49 28.90 27.30 27.65 3.6M
2022-09-23 28.46 28.92 28.20 28.69 4.6M
2022-09-22 29.40 29.82 28.18 29.04 6.3M
2022-09-21 28.81 29.70 28.63 29.11 6.1M
2022-09-20 28.78 29.43 28.54 28.81 3.2M
2022-09-19 28.55 28.85 28.13 28.78 2.7M
2022-09-16 28.16 28.82 27.88 28.81 5.1M
2022-09-15 28.96 29.01 28.12 28.42 3.1M
2022-09-14 28.55 29.14 28.38 28.96 2.3M
2022-09-13 28.27 28.69 27.91 28.55 3.5M
2022-09-12 28.61 28.86 28.22 28.62 3.6M
2022-09-09 28.22 28.82 28.00 28.39 2.8M
2022-09-08 27.28 28.00 27.08 27.91 3.8M
2022-09-06 28.00 28.35 26.98 27.34 4.8M
2022-09-05 28.25 29.00 28.08 28.23 2.4M
2022-09-02 27.89 28.65 27.34 28.11 5.9M
2022-09-01 27.70 28.20 26.95 27.74 4.0M
2022-08-31 28.34 28.48 27.56 27.70 7.7M
2022-08-30 28.74 29.11 27.82 28.11 3.2M
2022-08-29 28.28 29.08 28.12 28.66 3.5M
2022-08-26 30.08 30.08 28.58 28.61 3.2M
2022-08-25 30.15 30.36 29.63 30.01 3.0M
2022-08-24 29.64 30.47 29.56 29.99 2.3M
2022-08-23 29.20 30.02 29.20 29.57 2.4M
2022-08-22 29.62 29.62 28.88 29.21 4.0M
2022-08-19 30.08 30.24 29.34 29.88 3.7M
2022-08-18 29.40 30.54 29.23 30.16 4.6M
2022-08-17 28.45 29.44 28.28 29.18 5.4M
2022-08-16 29.12 29.56 28.44 28.71 3.8M
2022-08-15 29.40 29.63 28.71 29.32 4.0M
2022-08-12 29.25 29.84 29.23 29.63 5.0M
2022-08-11 29.56 29.72 28.48 28.92 4.6M
2022-08-10 28.61 30.14 28.54 29.31 10.0M
2022-08-09 27.46 27.90 26.32 27.27 3.1M
2022-08-08 26.48 27.65 26.19 27.38 6.1M
2022-08-05 26.58 26.76 25.95 26.16 3.3M
2022-08-04 26.60 27.51 26.53 26.68 8.3M
2022-08-03 25.52 26.55 25.49 26.27 4.7M
2022-08-02 25.21 25.74 25.06 25.53 4.1M
2022-08-01 25.44 25.86 25.03 25.33 3.5M
2022-07-29 25.62 26.01 24.87 25.49 3.9M
2022-07-28 25.26 25.62 24.91 25.50 2.6M
2022-07-27 24.42 25.42 24.42 25.27 3.6M
2022-07-26 25.01 25.07 24.07 24.25 4.0M
2022-07-25 25.02 25.37 24.78 24.99 2.8M
2022-07-22 25.49 25.49 24.78 25.03 2.9M
2022-07-21 24.89 25.69 24.62 25.49 4.9M
2022-07-20 23.79 25.23 23.73 25.02 5.5M
2022-07-19 22.90 23.90 22.86 23.85 4.4M
2022-07-18 22.71 23.44 22.41 22.61 3.4M
2022-07-15 22.56 23.41 22.41 22.49 5.1M
2022-07-14 22.57 22.79 22.26 22.47 2.7M
2022-07-13 22.74 23.54 22.36 22.83 4.0M
2022-07-12 23.12 23.50 22.76 22.90 2.7M
2022-07-11 24.16 24.18 23.07 23.44 2.9M
2022-07-08 25.14 25.37 24.17 24.30 3.2M
2022-07-07 25.03 25.57 24.92 25.05 4.8M
2022-07-06 23.68 25.08 23.59 24.61 5.1M
2022-07-05 22.51 23.72 22.09 23.69 4.6M
2022-07-04 22.76 23.49 22.69 22.81 1.5M
2022-07-01 22.47 23.17 22.04 22.96 4.3M
2022-06-30 22.00 22.98 21.96 22.68 4.7M
2022-06-29 23.40 23.53 22.44 22.69 2.9M
2022-06-28 23.66 23.90 22.83 23.19 2.9M
2022-06-27 23.53 24.04 23.43 23.65 2.6M
2022-06-24 23.53 24.25 23.15 23.38 2.9M
2022-06-23 23.24 23.83 22.89 23.48 3.6M
2022-06-22 23.21 23.79 22.69 23.17 3.4M
2022-06-21 22.82 23.88 22.68 23.43 5.2M
2022-06-20 23.80 24.02 22.41 22.62 2.9M
2022-06-17 24.33 24.38 23.25 23.80 12.2M
2022-06-15 24.60 25.16 24.20 24.73 5.1M
2022-06-14 23.99 24.55 23.95 24.38 4.1M
2022-06-13 25.16 25.16 23.96 24.06 6.0M
2022-06-10 26.33 26.40 25.46 25.57 4.7M
2022-06-09 27.30 27.73 26.75 26.82 4.3M
2022-06-08 26.87 27.77 26.44 27.39 3.9M
2022-06-07 27.97 28.07 26.92 27.34 6.0M
2022-06-06 28.39 28.95 27.87 28.18 4.2M
2022-06-03 28.36 28.79 28.11 28.26 3.9M
2022-06-02 28.50 28.87 27.89 28.64 4.0M
2022-06-01 27.91 29.10 27.89 28.22 12.8M
2022-05-31 27.16 27.94 26.86 27.66 7.0M
2022-05-30 27.39 27.59 26.78 27.12 2.9M
2022-05-27 26.83 27.23 26.40 27.07 4.6M
2022-05-26 25.77 26.93 25.58 26.80 5.8M
2022-05-25 25.52 26.03 25.11 25.88 3.7M
2022-05-24 26.26 26.76 25.17 25.52 6.6M
2022-05-23 26.60 26.78 26.07 26.38 4.4M
2022-05-20 26.49 26.84 25.76 26.24 8.6M
2022-05-19 25.83 26.41 25.50 26.11 4.8M
2022-05-18 25.64 26.57 25.27 25.80 9.0M
2022-05-17 25.85 26.47 25.71 26.02 6.1M
2022-05-16 25.91 26.01 25.00 25.47 5.6M
2022-05-13 25.53 26.58 25.09 25.80 7.6M
2022-05-12 24.59 25.21 24.13 24.83 8.4M
2022-05-11 25.32 26.08 24.48 25.22 11.5M
2022-05-10 25.09 25.69 24.40 25.35 13.5M
2022-05-09 25.69 26.22 23.94 24.38 15.6M
2022-05-06 27.77 27.80 25.68 26.57 15.6M
2022-05-05 30.12 30.30 27.50 27.89 15.7M
2022-05-04 30.33 31.58 29.74 31.38 3.6M
2022-05-03 30.82 31.10 30.09 30.50 4.5M
2022-05-02 30.48 31.16 30.35 30.93 5.6M
2022-04-29 32.59 32.99 30.75 31.17 5.6M
2022-04-28 31.93 32.71 31.46 32.30 4.0M
2022-04-27 32.18 32.31 31.05 31.77 4.8M
2022-04-26 32.93 33.47 31.46 31.57 5.1M
2022-04-25 33.55 34.06 32.91 33.76 3.9M
2022-04-22 33.58 35.37 33.58 33.94 3.9M
2022-04-20 34.96 35.93 34.20 34.45 4.7M
2022-04-19 32.77 35.63 32.69 35.11 8.0M
2022-04-18 33.86 34.19 32.63 33.27 4.6M
2022-04-14 35.34 35.34 34.10 34.13 5.0M
2022-04-13 36.08 37.05 35.47 35.57 16.9M
2022-04-12 34.91 35.53 34.52 34.91 3.4M
2022-04-11 34.71 35.02 34.12 34.56 3.6M
2022-04-08 34.70 35.11 34.03 34.84 3.9M
2022-04-07 34.66 35.38 34.64 34.82 4.0M
2022-04-06 35.59 35.83 34.66 35.19 5.8M
2022-04-05 36.58 37.17 35.77 36.08 5.7M
2022-04-04 36.07 36.86 35.71 36.56 3.6M
2022-04-01 35.95 36.36 35.29 35.87 3.5M
2022-03-31 35.86 36.17 35.47 35.47 3.9M
2022-03-30 35.47 35.88 34.74 35.63 3.2M
2022-03-29 34.36 35.81 34.10 35.26 5.5M
2022-03-28 33.53 34.10 33.35 33.86 3.9M
2022-03-25 34.19 34.28 33.08 33.52 4.2M
2022-03-24 33.89 34.45 33.28 33.98 2.9M
2022-03-23 33.35 34.00 32.72 33.74 4.0M
2022-03-22 32.40 33.62 32.28 33.30 4.3M
2022-03-21 32.57 32.62 31.57 32.11 4.0M
2022-03-18 32.11 33.07 31.80 32.84 5.9M
2022-03-17 32.03 32.43 31.36 32.24 3.9M
2022-03-16 31.29 32.27 31.29 32.08 3.0M
2022-03-15 31.23 32.18 30.91 31.34 3.3M
2022-03-14 31.87 32.31 31.20 31.23 2.6M
2022-03-11 31.69 32.54 31.51 31.71 5.6M
2022-03-10 31.40 32.13 31.20 31.77 3.7M
2022-03-09 30.96 32.53 30.82 32.21 4.9M
2022-03-08 30.21 31.63 29.77 30.66 6.5M
2022-03-07 30.81 31.21 29.82 30.23 5.1M
2022-03-04 32.30 32.93 31.09 31.67 6.0M
2022-03-03 32.67 33.09 32.20 32.65 2.8M
2022-03-02 32.42 33.23 32.23 32.52 3.1M
2022-02-25 31.81 32.44 31.34 32.22 5.2M
2022-02-24 30.65 32.47 30.07 32.00 6.4M
2022-02-23 31.76 33.04 31.46 31.79 5.0M
2022-02-22 30.63 31.93 30.53 31.79 5.3M
2022-02-21 30.81 31.10 30.34 30.38 2.3M
2022-02-18 31.46 31.82 30.53 31.02 4.7M
2022-02-17 29.65 31.83 29.65 31.41 14.1M
2022-02-16 29.68 30.33 29.33 29.69 6.1M
2022-02-15 28.15 29.52 28.02 29.46 6.9M
2022-02-14 26.94 27.98 26.76 27.95 4.5M
2022-02-11 27.05 27.99 26.62 26.94 5.2M
2022-02-10 27.84 27.98 26.48 27.01 5.0M
2022-02-09 27.30 28.04 27.12 27.79 3.4M
2022-02-08 27.66 27.66 26.73 27.25 3.9M
2022-02-07 27.75 28.88 27.67 27.73 5.3M
2022-02-04 27.50 27.98 26.51 27.76 3.6M
2022-02-03 27.90 28.10 27.21 27.50 2.7M
2022-02-02 28.36 29.05 27.63 27.90 4.4M
2022-02-01 28.28 29.35 28.04 28.22 6.0M
2022-01-31 27.12 29.01 27.11 28.34 6.0M
2022-01-28 26.72 27.42 26.42 27.09 3.7M
2022-01-27 26.43 27.58 26.42 27.22 6.6M
2022-01-26 25.95 27.18 25.92 26.33 6.9M
2022-01-25 24.86 25.88 24.58 25.72 4.7M
2022-01-24 26.21 26.21 24.92 25.20 3.3M
2022-01-21 26.26 27.12 25.88 26.53 4.1M
2022-01-20 25.43 26.78 25.43 26.27 5.4M
2022-01-19 24.30 25.92 24.20 25.21 6.2M
2022-01-18 25.01 25.21 24.00 24.08 5.1M
2022-01-17 24.91 25.87 24.91 25.20 2.9M
2022-01-14 25.02 25.31 24.74 25.11 3.0M
2022-01-13 25.21 25.80 25.02 25.13 5.1M
2022-01-12 25.09 25.62 24.77 25.22 5.1M
2022-01-11 24.53 25.29 24.36 25.22 5.9M
2022-01-10 24.83 25.00 23.87 24.41 4.6M
2022-01-07 25.77 25.78 24.91 25.01 4.8M
2022-01-06 25.11 26.05 24.71 25.91 6.9M
2022-01-05 26.26 26.43 25.13 25.13 6.1M
2022-01-04 27.42 27.59 26.14 26.29 4.4M
2022-01-03 28.54 29.66 27.39 27.40 5.6M