TOTVS ON EJ NM (TOTS3)

TOTS3
🏛️ ブラジル →
43.77
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 33.44 33.70 32.70 33.13 2.8M
2023-12-27 32.80 33.42 32.65 33.42 1.8M
2023-12-26 32.53 32.98 32.36 32.98 1.5M
2023-12-22 33.04 33.09 32.24 32.31 2.2M
2023-12-21 32.80 33.15 32.58 32.80 3.3M
2023-12-20 33.65 33.65 32.01 32.51 5.4M
2023-12-19 33.08 33.88 33.08 33.88 2.1M
2023-12-18 33.33 33.52 32.95 33.18 3.1M
2023-12-15 33.63 34.18 32.85 33.36 3.9M
2023-12-14 33.73 33.98 32.92 33.63 4.7M
2023-12-13 31.96 33.58 31.82 33.39 5.1M
2023-12-12 33.40 33.54 31.90 32.01 8.3M
2023-12-11 33.46 34.00 33.11 33.18 3.9M
2023-12-08 34.18 34.30 33.42 33.79 3.8M
2023-12-07 34.10 34.13 33.67 34.03 1.8M
2023-12-06 33.82 34.05 33.73 33.86 1.9M
2023-12-05 33.52 34.09 33.38 33.66 3.3M
2023-12-04 33.02 33.51 32.94 33.39 3.1M
2023-12-01 32.63 33.16 32.26 33.08 4.2M
2023-11-30 32.71 32.91 32.26 32.56 6.7M
2023-11-29 32.75 33.20 32.63 32.72 3.5M
2023-11-28 32.40 33.32 32.30 32.80 2.7M
2023-11-27 31.84 32.47 31.48 32.34 3.1M
2023-11-24 32.26 32.26 31.45 31.60 3.1M
2023-11-23 32.66 32.66 32.15 32.26 2.4M
2023-11-22 32.23 33.18 32.13 32.66 6.7M
2023-11-21 32.08 32.25 31.28 32.25 7.7M
2023-11-20 31.90 32.29 31.37 32.29 5.6M
2023-11-17 32.89 33.21 31.71 31.80 8.6M
2023-11-16 31.89 32.80 31.47 32.68 9.6M
2023-11-14 32.18 32.89 31.72 31.89 8.4M
2023-11-13 30.99 32.32 30.99 31.96 10.9M
2023-11-10 30.01 31.22 29.81 31.08 4.9M
2023-11-09 29.62 30.34 29.51 30.28 4.4M
2023-11-08 29.02 30.20 28.61 29.63 16.5M
2023-11-07 27.07 28.31 26.93 28.04 6.3M
2023-11-06 27.08 27.19 26.59 27.08 2.1M
2023-11-03 25.98 27.17 25.80 27.09 4.2M
2023-11-01 24.93 25.74 24.75 25.67 3.5M
2023-10-31 24.72 25.02 24.62 24.74 3.3M
2023-10-30 25.11 25.14 24.37 24.54 2.3M
2023-10-27 25.66 26.22 24.98 24.98 3.1M
2023-10-26 25.10 25.93 25.04 25.80 3.6M
2023-10-25 25.07 25.20 24.66 24.92 4.0M
2023-10-24 25.36 25.47 24.96 25.02 3.7M
2023-10-23 25.07 25.45 24.99 25.17 2.9M
2023-10-20 25.17 25.66 25.13 25.15 2.7M
2023-10-19 25.47 25.71 25.22 25.55 3.0M
2023-10-18 25.93 26.00 25.41 25.47 3.5M
2023-10-17 26.08 26.61 25.95 26.12 4.7M
2023-10-16 26.39 26.62 25.97 26.27 2.9M
2023-10-13 26.73 26.90 26.00 26.16 3.2M
2023-10-11 26.94 27.24 26.65 26.86 2.6M
2023-10-10 26.46 27.04 26.46 26.88 2.0M
2023-10-09 25.63 26.55 25.63 26.39 3.4M
2023-10-06 25.68 26.04 25.42 25.91 2.0M
2023-10-05 26.03 26.32 25.76 26.04 2.0M
2023-10-04 25.60 26.31 25.43 26.20 2.8M
2023-10-03 26.45 26.56 25.66 25.67 2.4M
2023-10-02 26.43 26.72 26.23 26.58 2.9M
2023-09-29 26.30 26.77 26.20 26.39 4.0M
2023-09-28 25.85 26.17 25.54 26.15 3.1M
2023-09-27 25.85 26.03 25.66 25.85 4.8M
2023-09-26 26.22 26.43 25.67 25.81 3.6M
2023-09-25 25.85 26.39 25.81 26.33 3.3M
2023-09-22 25.94 26.05 25.76 25.82 2.8M
2023-09-21 26.04 26.22 25.74 25.75 4.8M
2023-09-20 26.36 27.09 26.14 26.40 6.2M
2023-09-19 27.57 27.80 26.21 26.29 11.6M
2023-09-18 28.82 28.88 27.65 27.65 3.5M
2023-09-15 28.56 29.03 28.51 28.83 6.3M
2023-09-14 28.04 28.55 28.04 28.40 5.3M
2023-09-13 27.88 28.59 27.79 28.05 8.9M
2023-09-12 27.40 28.05 27.34 27.97 2.6M
2023-09-11 27.14 27.55 26.91 27.40 10.2M
2023-09-09 27.85 27.85 27.85 27.85 0.0M
2023-09-08 27.07 27.23 26.81 27.08 4.1M
2023-09-06 27.05 27.27 26.98 27.13 5.2M
2023-09-05 27.25 27.40 26.98 27.10 3.4M
2023-09-04 27.03 27.31 26.86 27.31 1.4M
2023-09-02 27.79 27.79 27.79 27.79 0.0M
2023-09-01 27.12 27.62 27.11 27.17 2.3M
2023-08-31 27.77 27.95 26.79 27.11 6.2M
2023-08-30 28.17 28.33 27.76 27.87 2.6M
2023-08-29 27.78 28.13 27.67 27.98 1.9M
2023-08-28 27.45 27.75 27.38 27.62 2.8M
2023-08-25 27.53 27.54 26.98 27.22 3.8M
2023-08-24 27.71 27.93 27.47 27.55 2.7M
2023-08-23 27.24 27.79 27.23 27.62 3.9M
2023-08-22 27.07 27.86 27.07 27.25 5.3M
2023-08-21 27.26 27.55 26.98 27.01 3.0M
2023-08-18 27.09 27.79 26.95 27.29 4.8M
2023-08-17 26.96 27.72 26.87 27.09 8.7M
2023-08-16 26.82 27.20 26.74 26.77 4.4M
2023-08-15 26.85 27.05 26.51 26.88 4.3M
2023-08-14 26.50 27.00 26.25 26.89 4.4M
2023-08-11 27.12 27.38 26.42 26.71 8.4M
2023-08-10 27.87 28.10 27.25 27.27 7.4M
2023-08-09 27.76 28.10 26.84 27.65 19.7M
2023-08-08 28.52 28.93 28.12 28.81 3.3M
2023-08-07 28.55 29.00 28.38 28.95 1.8M
2023-08-04 28.90 29.18 28.48 28.65 1.8M
2023-08-03 29.18 29.70 28.84 28.90 4.1M
2023-08-02 28.97 29.11 28.67 28.81 1.9M
2023-08-01 28.69 29.33 28.57 28.94 3.7M
2023-07-31 28.72 29.17 28.49 28.90 3.8M
2023-07-28 28.67 28.71 28.30 28.55 1.6M
2023-07-27 28.73 29.13 28.31 28.34 3.3M
2023-07-26 28.56 28.89 28.36 28.83 1.9M
2023-07-25 29.00 29.17 28.41 28.56 2.2M
2023-07-24 28.38 28.70 28.14 28.64 2.0M
2023-07-21 27.86 28.38 27.75 28.38 4.1M
2023-07-20 28.06 28.15 27.43 27.67 5.6M
2023-07-19 28.25 28.38 27.86 28.13 5.1M
2023-07-18 28.01 28.64 27.88 28.27 8.5M
2023-07-17 28.13 28.81 27.86 28.69 3.2M
2023-07-14 28.84 29.27 28.46 28.54 2.5M
2023-07-13 28.72 29.57 28.52 29.03 2.9M
2023-07-12 28.85 29.28 28.68 28.72 5.4M
2023-07-11 28.85 29.12 28.38 28.78 3.6M
2023-07-10 29.55 29.62 29.08 29.11 2.1M
2023-07-07 29.22 29.71 29.10 29.58 2.8M
2023-07-06 29.72 29.72 28.99 29.04 2.7M
2023-07-05 29.14 30.09 29.04 29.90 2.9M
2023-07-04 29.66 29.96 29.34 29.37 1.3M
2023-07-03 29.36 30.15 29.05 29.66 5.0M
2023-06-30 28.91 29.64 28.75 29.07 4.1M
2023-06-29 28.22 28.89 28.17 28.68 2.3M
2023-06-28 28.51 28.71 27.92 28.11 3.1M
2023-06-27 28.80 28.93 28.02 28.35 3.2M
2023-06-26 28.87 28.91 27.98 28.48 4.2M
2023-06-23 28.52 28.96 28.09 28.87 3.9M
2023-06-22 28.42 28.42 27.51 28.09 5.3M
2023-06-21 28.90 28.98 27.97 28.61 4.1M
2023-06-20 28.96 29.09 28.50 29.02 5.0M
2023-06-19 28.96 29.26 28.87 29.08 1.6M
2023-06-16 29.35 29.49 28.92 28.98 5.8M
2023-06-15 28.97 29.43 28.79 29.43 5.9M
2023-06-14 29.00 29.38 28.51 29.00 6.9M
2023-06-13 29.62 29.81 28.89 29.04 6.8M
2023-06-12 29.32 29.76 29.13 29.59 3.9M
2023-06-09 29.00 29.24 28.73 28.96 3.6M
2023-06-07 28.85 29.20 28.42 28.80 4.9M
2023-06-06 28.06 28.77 28.01 28.68 4.8M
2023-06-05 27.76 27.88 27.35 27.83 3.3M
2023-06-02 29.48 29.52 27.38 27.96 8.4M
2023-06-01 27.98 29.31 27.86 29.18 4.5M
2023-05-31 27.99 28.25 27.76 27.89 4.8M
2023-05-30 28.43 28.70 28.02 28.23 3.3M
2023-05-29 28.68 28.81 28.31 28.41 2.5M
2023-05-26 29.25 29.25 28.55 28.86 3.6M
2023-05-25 27.92 29.17 27.81 28.94 6.9M
2023-05-24 27.95 28.09 27.22 27.36 2.7M
2023-05-23 27.75 28.53 27.71 27.95 3.8M
2023-05-22 28.03 28.40 27.83 28.04 3.0M
2023-05-19 28.37 28.45 27.64 28.04 6.9M
2023-05-18 27.77 28.34 27.55 28.18 4.2M
2023-05-17 27.50 27.80 27.24 27.77 5.8M
2023-05-16 27.74 28.11 27.27 27.44 4.7M
2023-05-15 27.30 27.93 26.98 27.73 4.9M
2023-05-12 26.83 27.24 26.57 27.09 2.4M
2023-05-11 27.09 27.40 26.98 27.18 4.0M
2023-05-10 27.30 28.06 26.98 27.18 3.7M
2023-05-09 26.41 27.63 25.85 27.08 8.8M
2023-05-08 25.94 26.70 25.77 26.51 6.6M
2023-05-06 26.74 26.74 26.74 26.74 0.0M
2023-05-05 25.27 26.00 25.15 25.75 4.3M
2023-05-04 25.04 25.42 24.80 25.17 6.2M
2023-05-03 24.59 24.92 24.53 24.69 2.9M
2023-05-02 24.92 25.36 24.24 24.67 3.6M
2023-04-28 24.65 25.38 24.39 24.88 5.7M
2023-04-27 24.37 24.95 24.27 24.67 5.5M
2023-04-26 24.86 24.94 24.31 24.60 3.2M
2023-04-25 24.78 25.08 24.62 24.85 3.5M
2023-04-24 24.80 25.17 24.57 25.02 5.9M
2023-04-20 24.78 25.19 24.53 24.89 3.9M
2023-04-19 25.44 25.44 24.63 24.78 8.8M
2023-04-18 26.37 26.56 25.50 25.65 4.1M
2023-04-17 26.13 26.36 25.94 26.30 4.0M
2023-04-14 25.75 25.94 24.90 25.94 8.0M
2023-04-13 27.79 27.83 25.67 25.87 9.7M
2023-04-12 27.41 28.03 27.25 27.54 7.8M
2023-04-11 26.67 27.73 26.62 27.35 4.8M
2023-04-10 26.42 26.65 25.84 26.43 3.4M
2023-04-06 27.21 27.58 26.39 26.42 6.8M
2023-04-05 28.39 28.44 27.41 27.54 4.5M
2023-04-04 27.43 28.43 27.37 28.24 4.2M
2023-04-03 27.15 27.49 26.95 27.33 4.5M
2023-03-31 27.87 27.98 27.12 27.31 6.1M
2023-03-30 27.42 28.31 27.33 27.72 6.3M
2023-03-29 27.03 27.34 26.47 26.98 4.5M
2023-03-28 26.44 26.93 26.38 26.77 3.7M
2023-03-27 26.36 26.61 26.15 26.43 6.7M
2023-03-24 25.65 26.46 25.48 26.25 5.1M
2023-03-23 27.05 27.22 25.30 25.50 9.0M
2023-03-22 27.23 27.74 26.82 27.04 6.9M
2023-03-21 26.95 27.28 26.85 27.10 2.7M
2023-03-20 27.65 27.70 26.77 26.97 2.8M
2023-03-17 27.91 28.04 27.43 27.65 5.1M
2023-03-16 27.97 28.16 27.49 28.07 3.4M
2023-03-15 27.37 28.36 27.15 27.96 4.5M
2023-03-14 27.22 28.16 27.22 27.68 4.2M
2023-03-13 26.50 27.37 26.36 27.20 6.6M
2023-03-10 26.66 26.86 26.38 26.57 5.0M
2023-03-09 27.14 27.41 26.82 26.86 6.9M
2023-03-08 26.76 27.47 26.58 27.18 6.3M
2023-03-07 27.09 27.09 25.99 26.76 4.7M
2023-03-06 27.12 27.71 26.85 27.05 7.0M
2023-03-03 26.64 27.43 26.63 26.87 3.7M
2023-03-02 26.24 27.05 26.24 26.64 3.8M
2023-03-01 26.77 26.77 25.56 26.33 6.8M
2023-02-28 27.10 27.36 26.46 26.46 5.7M
2023-02-27 27.03 27.44 26.68 27.12 2.5M
2023-02-24 27.83 27.87 26.71 26.95 5.0M
2023-02-23 27.35 28.60 27.23 27.88 4.0M
2023-02-22 27.82 28.47 27.09 27.36 3.3M
2023-02-17 27.51 27.87 26.94 27.87 3.2M
2023-02-16 27.63 27.86 26.66 27.64 6.7M
2023-02-15 28.49 28.49 27.25 27.74 8.6M
2023-02-14 29.01 29.49 27.82 28.94 5.8M
2023-02-13 29.11 29.62 28.77 29.01 3.2M
2023-02-10 28.79 29.46 28.79 29.15 2.5M
2023-02-09 29.56 29.82 28.62 28.78 3.7M
2023-02-08 28.61 29.82 28.60 29.55 4.5M
2023-02-07 29.24 29.38 28.21 28.41 3.5M
2023-02-06 28.79 29.29 28.44 29.17 2.8M
2023-02-03 29.45 29.65 28.39 28.81 5.7M
2023-02-02 29.10 30.35 29.08 29.59 4.5M
2023-02-01 29.17 29.93 28.84 29.23 3.8M
2023-01-31 28.72 29.52 28.34 29.16 5.0M
2023-01-30 28.40 28.74 28.14 28.72 2.7M
2023-01-27 28.59 28.68 28.03 28.22 3.3M
2023-01-26 29.24 29.38 28.41 28.63 3.7M
2023-01-25 29.26 29.41 28.29 29.08 3.5M
2023-01-24 28.81 29.54 28.78 29.31 4.5M
2023-01-23 28.21 29.38 28.19 28.74 3.3M
2023-01-20 28.67 28.87 28.02 28.22 4.5M
2023-01-19 28.52 29.66 27.74 28.75 5.3M
2023-01-18 28.80 29.27 28.54 28.87 5.5M
2023-01-17 26.81 28.50 26.76 28.38 7.4M
2023-01-16 27.46 27.46 26.26 26.80 2.7M
2023-01-13 27.56 27.63 26.94 27.31 2.8M
2023-01-12 28.15 28.38 27.01 27.73 3.0M
2023-01-11 27.94 28.41 27.42 28.27 3.7M
2023-01-10 26.91 28.28 26.59 27.96 4.2M
2023-01-09 26.50 27.71 26.40 27.02 5.5M
2023-01-06 26.09 26.82 25.88 26.51 3.3M
2023-01-05 25.11 26.44 24.93 26.09 6.5M
2023-01-04 24.34 25.70 24.22 24.95 6.4M
2023-01-03 25.04 25.48 24.18 24.24 4.3M
2023-01-02 26.05 26.05 24.65 25.11 3.1M