São Paulo - Delayed Quote BRL

TOTVS S.A. (TOTS3.SA)

28.11 -0.30 (-1.06%)
At close: April 24 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 28.33 28.44 28.00 28.11 28.11 3,860,600
Apr 23, 2024 28.73 29.06 28.41 28.41 28.41 5,279,700
Apr 22, 2024 27.95 29.07 27.95 28.89 28.89 12,355,900
Apr 19, 2024 27.75 28.22 27.64 28.10 28.10 7,691,000
Apr 18, 2024 27.10 28.27 27.07 27.76 27.76 11,995,900
Apr 17, 2024 26.50 27.20 26.45 27.09 27.09 8,115,600
Apr 16, 2024 26.56 26.83 26.43 26.46 26.46 4,768,300
Apr 15, 2024 27.22 27.31 26.80 26.90 26.90 3,627,700
Apr 12, 2024 27.14 27.66 27.05 27.38 27.38 4,225,900
Apr 11, 2024 27.70 27.84 27.47 27.47 27.47 3,275,100
Apr 10, 2024 27.90 28.17 27.58 27.73 27.73 7,363,400
Apr 9, 2024 28.43 28.78 27.96 28.08 28.08 6,333,100
Apr 8, 2024 28.48 28.66 28.35 28.42 28.42 2,003,000
Apr 5, 2024 28.40 28.58 28.15 28.26 28.26 3,660,100
Apr 4, 2024 28.02 28.70 27.63 28.25 28.25 5,065,300
Apr 3, 2024 27.83 28.18 27.51 27.83 27.83 3,825,200
Apr 2, 2024 27.87 28.19 27.28 27.85 27.85 4,202,000
Apr 1, 2024 28.38 28.55 27.87 28.13 28.13 3,829,600
Mar 28, 2024 29.02 29.02 28.32 28.38 28.38 5,946,700
Mar 27, 2024 28.40 29.25 27.82 29.03 29.03 6,564,700
Mar 26, 2024 29.33 29.40 28.44 28.49 28.49 8,248,300
Mar 25, 2024 30.39 30.56 30.00 30.24 30.24 1,668,700
Mar 22, 2024 30.63 30.89 30.07 30.52 30.52 1,850,800
Mar 21, 2024 30.67 31.34 30.63 31.00 31.00 1,992,800
Mar 20, 2024 30.29 30.68 30.05 30.67 30.67 2,162,900
Mar 19, 2024 30.26 30.38 29.62 30.10 30.10 3,028,400
Mar 18, 2024 30.98 31.02 30.00 30.07 30.07 3,003,400
Mar 15, 2024 31.25 31.27 30.97 30.99 30.99 4,284,200
Mar 14, 2024 31.09 31.48 30.80 31.00 31.00 5,137,100
Mar 13, 2024 31.21 31.55 30.99 31.20 31.20 2,012,500
Mar 12, 2024 30.33 31.45 30.11 31.21 31.21 3,167,500
Mar 11, 2024 29.81 30.27 29.81 30.21 30.21 3,491,100
Mar 8, 2024 29.79 30.37 29.77 30.13 30.13 2,502,200
Mar 7, 2024 31.08 31.23 29.53 30.08 30.08 6,562,300
Mar 6, 2024 30.59 31.35 30.35 31.20 31.20 4,797,100
Mar 5, 2024 30.74 31.08 30.35 30.44 30.44 2,535,500
Mar 4, 2024 31.16 31.37 30.76 30.76 30.76 3,044,600
Mar 1, 2024 30.83 31.31 30.83 31.16 31.16 4,182,000
Feb 29, 2024 30.73 31.28 30.44 30.69 30.69 7,009,900
Feb 28, 2024 31.00 31.16 30.57 30.84 30.84 2,046,000
Feb 27, 2024 31.72 31.86 31.16 31.26 31.26 3,407,100
Feb 26, 2024 31.53 31.98 31.47 31.52 31.52 2,013,400
Feb 23, 2024 31.99 32.37 31.47 31.53 31.53 3,076,400
Feb 22, 2024 31.33 31.90 31.01 31.78 31.78 5,913,300
Feb 21, 2024 30.95 31.17 30.64 31.05 31.05 3,345,100
Feb 20, 2024 30.50 31.09 30.30 31.05 31.05 6,852,300
Feb 19, 2024 30.62 30.93 30.33 30.87 30.87 2,262,100
Feb 16, 2024 30.78 31.00 30.32 30.84 30.84 4,937,200
Feb 15, 2024 30.29 30.78 29.92 30.64 30.64 4,483,100
Feb 14, 2024 30.28 30.61 29.86 29.99 29.99 6,295,600
Feb 9, 2024 29.57 30.84 29.25 30.62 30.62 6,941,000
Feb 8, 2024 30.00 30.97 29.33 29.64 29.64 18,285,400
Feb 7, 2024 32.08 33.04 32.00 32.85 32.85 3,449,600
Feb 6, 2024 31.79 32.56 31.65 32.35 32.35 1,640,900
Feb 5, 2024 31.58 31.96 31.50 31.79 31.79 2,281,100
Feb 2, 2024 32.13 32.33 31.35 31.68 31.68 2,723,000
Feb 1, 2024 31.50 32.02 31.16 32.02 32.02 2,890,300
Jan 31, 2024 31.32 32.16 31.12 31.52 31.52 3,297,400
Jan 30, 2024 31.26 31.55 30.97 31.18 31.18 1,959,800
Jan 29, 2024 30.81 31.59 30.71 31.43 31.43 2,758,800
Jan 26, 2024 31.13 31.34 30.65 30.88 30.88 1,378,000
Jan 25, 2024 30.90 31.19 30.63 30.90 30.90 1,434,500
Jan 24, 2024 31.31 31.68 30.86 30.91 30.91 3,813,800
Jan 23, 2024 30.42 30.96 30.24 30.96 30.96 3,308,700
Jan 22, 2024 31.70 31.73 30.25 30.41 30.41 4,855,100
Jan 19, 2024 31.37 31.83 30.99 31.72 31.72 3,164,000
Jan 18, 2024 32.32 32.35 31.41 31.41 31.41 2,211,200
Jan 17, 2024 32.09 32.45 31.92 32.27 32.27 2,378,400
Jan 16, 2024 32.07 32.39 31.74 32.22 32.22 3,017,200
Jan 15, 2024 32.74 32.74 32.10 32.44 32.44 1,117,000
Jan 12, 2024 32.25 32.96 32.02 32.75 32.75 2,009,100
Jan 11, 2024 32.37 32.80 32.14 32.43 32.43 3,116,600
Jan 10, 2024 32.62 32.70 32.27 32.44 32.44 1,756,900
Jan 9, 2024 32.13 32.98 32.08 32.53 32.53 2,537,000
Jan 8, 2024 32.28 32.72 31.94 32.49 32.49 2,512,800
Jan 5, 2024 31.91 32.48 31.79 32.28 32.28 2,165,900
Jan 4, 2024 32.94 32.94 31.91 32.10 32.10 3,736,300
Jan 3, 2024 32.98 33.22 32.84 32.96 32.96 3,030,700
Jan 2, 2024 33.13 33.39 32.50 33.00 33.00 2,837,100
Dec 28, 2023 34.00 34.27 33.25 33.69 33.69 2,839,400
Dec 27, 2023 33.35 33.98 33.20 33.98 33.98 1,833,100
Dec 26, 2023 33.08 33.53 32.90 33.53 33.53 1,542,500
Dec 22, 2023 33.59 33.65 32.78 32.85 32.85 2,187,000
Dec 21, 2023 33.35 33.71 33.13 33.35 33.35 3,251,200
Dec 20, 2023 34.21 34.21 32.55 33.06 33.06 5,407,400
Dec 19, 2023 33.64 34.45 33.64 34.45 34.45 2,109,300
Dec 18, 2023 33.89 34.08 33.50 33.74 33.74 3,099,500
Dec 15, 2023 34.19 34.75 33.40 33.92 33.92 3,942,100
Dec 14, 2023 34.30 34.55 33.47 34.19 34.19 4,693,900
Dec 13, 2023 32.50 34.14 32.35 33.95 33.95 5,120,500
Dec 12, 2023 33.96 34.10 32.44 32.55 32.55 8,252,900
Dec 11, 2023 34.02 34.57 33.67 33.74 33.74 3,949,200
Dec 8, 2023 34.75 34.88 33.98 34.36 34.36 3,756,400
Dec 7, 2023 34.67 34.70 34.24 34.60 34.60 1,771,000
Dec 6, 2023 34.39 34.62 34.30 34.43 34.43 1,934,100
Dec 5, 2023 0.21 Dividend
Dec 5, 2023 34.08 34.66 33.94 34.22 34.22 3,327,900
Dec 4, 2023 33.78 34.28 33.70 34.16 33.95 3,092,800
Dec 1, 2023 33.38 33.93 33.00 33.84 33.63 4,222,700
Nov 30, 2023 33.46 33.67 33.00 33.31 33.11 6,671,700
Nov 29, 2023 33.51 33.97 33.38 33.48 33.27 3,491,300
Nov 28, 2023 33.15 34.09 33.05 33.56 33.35 2,727,600
Nov 27, 2023 32.57 33.22 32.21 33.09 32.89 3,138,300
Nov 24, 2023 33.00 33.00 32.18 32.33 32.13 3,115,800
Nov 23, 2023 33.41 33.41 32.89 33.00 32.80 2,440,500
Nov 22, 2023 32.97 33.95 32.87 33.41 33.20 6,708,200
Nov 21, 2023 32.82 32.99 32.00 32.99 32.79 7,733,200
Nov 20, 2023 32.64 33.03 32.09 33.03 32.83 5,620,700
Nov 17, 2023 33.65 33.98 32.44 32.53 32.33 8,597,000
Nov 16, 2023 32.63 33.56 32.20 33.43 33.22 9,614,700
Nov 14, 2023 32.92 33.65 32.45 32.63 32.43 8,398,300
Nov 13, 2023 31.70 33.07 31.70 32.70 32.50 10,915,900
Nov 10, 2023 30.70 31.94 30.50 31.80 31.60 4,915,800
Nov 9, 2023 30.30 31.04 30.19 30.98 30.79 4,391,300
Nov 8, 2023 29.69 30.90 29.27 30.31 30.12 16,516,800
Nov 7, 2023 27.69 28.96 27.55 28.69 28.51 6,276,800
Nov 6, 2023 27.70 27.82 27.20 27.70 27.53 2,072,300
Nov 3, 2023 26.58 27.80 26.40 27.71 27.54 4,218,100
Nov 1, 2023 25.51 26.33 25.32 26.26 26.10 3,499,200
Oct 31, 2023 25.29 25.60 25.19 25.31 25.15 3,310,600
Oct 30, 2023 25.69 25.72 24.93 25.11 24.96 2,348,500
Oct 27, 2023 26.25 26.83 25.56 25.56 25.40 3,071,100
Oct 26, 2023 25.68 26.53 25.62 26.40 26.24 3,587,800
Oct 25, 2023 25.65 25.78 25.23 25.50 25.34 3,956,600
Oct 24, 2023 25.95 26.06 25.54 25.60 25.44 3,735,600
Oct 23, 2023 25.65 26.04 25.57 25.75 25.59 2,903,300
Oct 20, 2023 25.75 26.25 25.71 25.73 25.57 2,679,100
Oct 19, 2023 26.06 26.30 25.80 26.14 25.98 3,009,000
Oct 18, 2023 26.53 26.60 26.00 26.06 25.90 3,469,400
Oct 17, 2023 26.68 27.22 26.55 26.72 26.56 4,690,400
Oct 16, 2023 27.00 27.23 26.57 26.88 26.71 2,934,100
Oct 13, 2023 27.35 27.52 26.60 26.76 26.60 3,229,100
Oct 11, 2023 27.56 27.87 27.26 27.48 27.31 2,566,500
Oct 10, 2023 27.07 27.66 27.07 27.50 27.33 1,955,200
Oct 9, 2023 26.22 27.16 26.22 27.00 26.83 3,353,000
Oct 6, 2023 26.27 26.64 26.01 26.51 26.35 1,977,300
Oct 5, 2023 26.63 26.93 26.35 26.64 26.48 1,975,900
Oct 4, 2023 26.19 26.92 26.02 26.80 26.64 2,778,500
Oct 3, 2023 27.06 27.17 26.25 26.26 26.10 2,365,800
Oct 2, 2023 27.04 27.34 26.84 27.19 27.02 2,873,700
Sep 29, 2023 26.91 27.39 26.80 27.00 26.83 4,040,400
Sep 28, 2023 26.45 26.77 26.13 26.75 26.59 3,050,900
Sep 27, 2023 26.45 26.63 26.25 26.45 26.29 4,790,500
Sep 26, 2023 26.82 27.04 26.26 26.41 26.25 3,629,300
Sep 25, 2023 26.45 27.00 26.41 26.94 26.77 3,293,000
Sep 22, 2023 26.54 26.65 26.35 26.42 26.26 2,757,300
Sep 21, 2023 26.64 26.83 26.33 26.34 26.18 4,832,900
Sep 20, 2023 26.97 27.72 26.74 27.01 26.84 6,217,200
Sep 19, 2023 28.21 28.44 26.81 26.90 26.73 11,595,400
Sep 18, 2023 29.48 29.55 28.29 28.29 28.12 3,485,500
Sep 15, 2023 29.22 29.70 29.17 29.50 29.32 6,460,600
Sep 14, 2023 28.69 29.21 28.69 29.06 28.88 5,292,100
Sep 13, 2023 28.52 29.25 28.43 28.70 28.52 8,856,300
Sep 12, 2023 28.03 28.70 27.97 28.62 28.44 2,581,700
Sep 11, 2023 27.77 28.19 27.53 28.03 27.86 10,174,700
Sep 8, 2023 27.69 27.86 27.43 27.70 27.53 4,111,700
Sep 6, 2023 27.67 27.90 27.60 27.76 27.59 5,179,600
Sep 5, 2023 27.88 28.03 27.60 27.73 27.56 3,448,200
Sep 4, 2023 27.65 27.94 27.48 27.94 27.77 1,429,200
Sep 1, 2023 27.75 28.26 27.74 27.80 27.63 2,345,400
Aug 31, 2023 28.41 28.59 27.41 27.74 27.57 6,230,600
Aug 30, 2023 28.82 28.98 28.40 28.51 28.33 2,601,300
Aug 29, 2023 28.42 28.78 28.31 28.63 28.45 1,918,600
Aug 28, 2023 28.08 28.39 28.01 28.26 28.09 2,853,300
Aug 25, 2023 28.17 28.18 27.60 27.85 27.68 3,827,200
Aug 24, 2023 28.35 28.57 28.10 28.19 28.02 2,668,100
Aug 23, 2023 27.87 28.43 27.86 28.26 28.09 3,882,500
Aug 22, 2023 27.69 28.50 27.69 27.88 27.71 5,318,300
Aug 21, 2023 27.89 28.19 27.60 27.63 27.46 2,966,500
Aug 18, 2023 27.72 28.43 27.57 27.92 27.75 4,786,500
Aug 17, 2023 27.58 28.36 27.49 27.72 27.55 8,731,700
Aug 16, 2023 27.44 27.83 27.36 27.39 27.22 4,447,000
Aug 15, 2023 27.47 27.67 27.12 27.50 27.33 4,282,300
Aug 14, 2023 27.11 27.62 26.86 27.51 27.34 4,358,800
Aug 11, 2023 27.75 28.01 27.03 27.33 27.16 8,463,000
Aug 10, 2023 28.51 28.75 27.88 27.90 27.73 7,463,000
Aug 9, 2023 28.40 28.75 27.46 28.29 28.12 19,720,100
Aug 8, 2023 29.18 29.60 28.77 29.47 29.29 3,331,500
Aug 7, 2023 29.21 29.67 29.03 29.62 29.44 1,767,500
Aug 4, 2023 29.57 29.85 29.14 29.31 29.13 1,821,800
Aug 3, 2023 29.85 30.39 29.51 29.57 29.39 4,072,200
Aug 2, 2023 29.64 29.78 29.33 29.47 29.29 1,943,300
Aug 1, 2023 29.35 30.01 29.23 29.61 29.43 3,693,400
Jul 31, 2023 29.38 29.84 29.16 29.57 29.39 3,802,200
Jul 28, 2023 0.23 Dividend
Jul 28, 2023 29.33 29.37 28.95 29.21 29.03 1,620,100
Jul 27, 2023 29.63 30.04 29.19 29.22 28.81 3,288,000
Jul 26, 2023 29.45 29.79 29.24 29.73 29.31 1,872,300
Jul 25, 2023 29.90 30.08 29.30 29.45 29.04 2,181,000
Jul 24, 2023 29.27 29.60 29.02 29.53 29.12 1,976,000
Jul 21, 2023 28.73 29.27 28.62 29.27 28.86 4,111,100
Jul 20, 2023 28.93 29.03 28.29 28.53 28.13 5,627,000
Jul 19, 2023 29.13 29.26 28.73 29.01 28.60 5,148,800
Jul 18, 2023 28.88 29.53 28.75 29.15 28.74 8,497,600
Jul 17, 2023 29.01 29.71 28.73 29.58 29.17 3,181,100
Jul 14, 2023 29.74 30.18 29.35 29.43 29.02 2,534,700
Jul 13, 2023 29.62 30.49 29.41 29.94 29.52 2,861,900
Jul 12, 2023 29.75 30.19 29.57 29.62 29.21 5,364,900
Jul 11, 2023 29.75 30.03 29.27 29.68 29.27 3,569,000
Jul 10, 2023 30.47 30.54 29.99 30.02 29.60 2,082,400
Jul 7, 2023 30.13 30.64 30.01 30.50 30.07 2,791,100
Jul 6, 2023 30.65 30.65 29.89 29.95 29.53 2,694,900
Jul 5, 2023 30.05 31.03 29.95 30.83 30.40 2,916,000
Jul 4, 2023 30.58 30.89 30.25 30.29 29.87 1,265,500
Jul 3, 2023 30.28 31.09 29.96 30.58 30.15 4,997,300
Jun 30, 2023 29.81 30.56 29.65 29.98 29.56 4,070,500
Jun 29, 2023 29.10 29.79 29.05 29.57 29.16 2,301,600
Jun 28, 2023 29.40 29.61 28.79 28.99 28.58 3,085,500
Jun 27, 2023 29.70 29.83 28.89 29.23 28.82 3,174,300
Jun 26, 2023 29.77 29.81 28.85 29.37 28.96 4,207,800
Jun 23, 2023 29.41 29.86 28.97 29.77 29.35 3,869,800
Jun 22, 2023 29.31 29.31 28.37 28.97 28.57 5,283,100
Jun 21, 2023 29.80 29.88 28.84 29.50 29.09 4,097,000
Jun 20, 2023 29.86 30.00 29.39 29.93 29.51 5,027,800
Jun 19, 2023 29.86 30.17 29.77 29.99 29.57 1,595,600
Jun 16, 2023 30.27 30.41 29.82 29.88 29.46 5,819,000
Jun 15, 2023 29.87 30.35 29.69 30.35 29.93 5,881,200
Jun 14, 2023 29.90 30.30 29.40 29.90 29.48 6,924,000
Jun 13, 2023 30.54 30.74 29.79 29.95 29.53 6,850,000
Jun 12, 2023 30.23 30.69 30.04 30.51 30.08 3,953,000
Jun 9, 2023 29.90 30.15 29.63 29.86 29.44 3,621,100
Jun 7, 2023 29.75 30.11 29.31 29.70 29.29 4,864,600
Jun 6, 2023 28.94 29.67 28.88 29.57 29.16 4,805,800
Jun 5, 2023 28.63 28.75 28.20 28.70 28.30 3,309,200
Jun 2, 2023 30.40 30.44 28.23 28.83 28.43 8,452,600
Jun 1, 2023 28.85 30.22 28.73 30.09 29.67 4,512,800
May 31, 2023 28.86 29.13 28.63 28.76 28.36 4,839,200
May 30, 2023 29.32 29.59 28.89 29.11 28.70 3,304,200
May 29, 2023 29.57 29.71 29.19 29.30 28.89 2,477,600
May 26, 2023 30.16 30.16 29.44 29.76 29.34 3,580,100
May 25, 2023 28.79 30.08 28.68 29.84 29.42 6,930,000
May 24, 2023 28.82 28.97 28.07 28.21 27.82 2,742,700
May 23, 2023 28.62 29.42 28.57 28.82 28.42 3,771,700
May 22, 2023 28.90 29.29 28.70 28.91 28.51 2,962,200
May 19, 2023 29.25 29.34 28.50 28.91 28.51 6,885,400
May 18, 2023 28.64 29.22 28.41 29.06 28.65 4,160,100
May 17, 2023 28.36 28.67 28.09 28.64 28.24 5,761,400
May 16, 2023 28.61 28.99 28.12 28.30 27.90 4,683,600
May 15, 2023 28.15 28.80 27.82 28.59 28.19 4,876,700
May 12, 2023 27.67 28.09 27.40 27.93 27.54 2,437,200
May 11, 2023 27.93 28.25 27.82 28.03 27.64 3,959,700
May 10, 2023 28.15 28.93 27.82 28.03 27.64 3,658,800
May 9, 2023 27.23 28.49 26.66 27.92 27.53 8,862,200
May 8, 2023 26.75 27.53 26.57 27.34 26.96 6,565,300
May 5, 2023 26.06 26.81 25.93 26.55 26.18 4,338,200
May 4, 2023 25.82 26.21 25.57 25.96 25.60 6,229,700
May 3, 2023 25.36 25.70 25.30 25.46 25.10 2,901,900
May 2, 2023 25.70 26.15 25.00 25.44 25.08 3,620,800
Apr 28, 2023 25.42 26.17 25.15 25.66 25.30 5,725,200
Apr 27, 2023 25.13 25.73 25.03 25.44 25.08 5,512,500
Apr 26, 2023 25.64 25.72 25.07 25.37 25.02 3,190,100
Apr 25, 2023 25.55 25.86 25.39 25.63 25.27 3,484,200
Apr 24, 2023 25.57 25.96 25.34 25.80 25.44 5,925,300

Related Tickers

NGRD3.SA Neogrid Participações S.A.
1.0300
+0.98%
 
INTU34.SA Intuit Inc.
74.30
+0.96%
 
U1BE34.SA Uber Technologies, Inc.
89.32
-1.19%
 
ALLD3.SA Allied Tecnologia S.A.
7.71
-1.03%
 
AOF.DE ATOSS Software AG
246.50
+2.92%
 
VIT-B.ST Vitec Software Group AB (publ)
500.50
-2.25%
 
VTEX VTEX
7.34
+0.55%
 
DSGX The Descartes Systems Group Inc.
94.50
+0.43%
 
PWSC PowerSchool Holdings, Inc.
17.57
-0.62%
 
DAVE Dave Inc.
42.91
+2.48%