• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On TOTS3.SA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    TOTVS -ON NM (TOTS3.SA)

    -Sao Paolo
    34.16 Down 0.48(1.39%) Dec 26, 2:07PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 21, 200628.9329.0028.1028.50970,0003.83
    Jun 20, 200630.6430.9928.3528.60607,5003.84
    Jun 19, 200632.4032.4029.9529.95513,0004.03
    Jun 16, 200631.6032.5031.4031.40141,0004.22
    Jun 14, 200633.1033.1032.0032.5890,5004.38
    Jun 13, 200632.4932.4930.5032.25394,0004.34
    Jun 12, 200634.5034.5032.0432.04167,5004.31
    Jun 9, 200635.0035.4533.7034.7558,5004.67
    Jun 8, 200636.0036.0034.0035.00705,0004.70
    Jun 7, 200636.2136.2136.0036.0017,5004.84
    Jun 6, 200636.0037.2035.0037.20161,0005.00
    Jun 5, 200637.0037.0536.5037.00313,5004.97
    Jun 2, 200638.5038.7138.0038.00241,0005.11
    Jun 1, 200638.8039.9938.7038.70275,5005.20
    May 31, 200637.2938.8037.2938.801,293,5005.22
    May 30, 200638.0038.0037.0037.00550,5004.97
    May 29, 200637.8937.8937.2037.3044,5005.01
    May 26, 200637.0037.8037.0037.50989,5005.04
    May 25, 200636.0037.8035.9036.70417,5004.93
    May 24, 200637.0037.0035.0136.50707,5004.91
    May 23, 200638.5138.5137.8637.89145,0005.09
    May 22, 200638.9638.9637.0038.45309,0005.17
    May 19, 200639.0040.1039.0039.50628,0005.31
    May 18, 200639.9840.2039.3240.001,116,0005.38
    May 17, 200640.5040.5039.0039.301,398,5005.28
    May 16, 200640.9040.9038.5040.25412,0005.41
    May 15, 200640.1041.1039.5040.35417,0005.42
    May 12, 200640.6341.7040.1041.10239,5005.52
    May 11, 200642.8043.0041.2041.791,163,0005.62
    May 10, 200641.2043.0041.2042.504,568,0005.71
    May 9, 200640.4141.8140.0041.26286,5005.55
    May 8, 200641.0041.2040.7740.77112,5005.48
    May 5, 200641.4042.0040.6041.40210,5005.57
    May 4, 200641.5941.9941.1841.50261,5005.58
    May 3, 200642.2542.2540.5041.80164,5005.62
    May 2, 200639.8043.0139.8043.012,067,5005.78
    Apr 28, 200640.2941.0040.0041.00399,5005.51
    Apr 27, 200639.8940.3039.1540.00495,0005.38
    Apr 26, 200639.8940.2039.0140.201,089,0005.40
    Apr 25, 200639.3040.0439.3039.9590,5005.37
    Apr 24, 200640.5040.5039.0039.95468,5005.37
    Apr 20, 200640.2241.0039.5540.50271,0005.44
    Apr 19, 200641.5141.9541.0041.00585,5005.51
    Apr 18, 200642.0142.5041.6042.00407,0005.65
    Apr 17, 200641.0142.0040.9842.00935,5005.65
    Apr 13, 200639.0042.0538.5041.001,379,5005.51
    Apr 12, 200636.6137.4036.2037.001,701,5004.97
    Apr 11, 200637.0037.2436.8037.05819,5004.98
    Apr 10, 200636.3037.2136.2537.15604,5004.99
    Apr 7, 200636.7936.8036.4136.7093,0004.93
    Apr 6, 200636.6936.8636.3036.8065,0004.95
    Apr 5, 200636.1636.8936.0036.701,076,0004.93
    Apr 4, 200637.0037.0036.0036.70365,5004.93
    Apr 3, 200636.0037.4735.7537.001,068,5004.97
    Mar 31, 200635.1036.2035.1036.001,414,0004.84
    Mar 30, 200635.4035.9935.0035.99581,0004.84
    Mar 29, 200635.0035.9034.6035.401,681,0004.76
    Mar 28, 200635.4935.4933.0035.003,601,5004.70
    Mar 27, 200636.4936.5035.5035.501,017,0004.77
    Mar 24, 200636.7936.8235.5036.50954,0004.91
    Mar 23, 200636.8036.9635.5036.80254,0004.95
    Mar 22, 200636.3037.0036.3036.90602,0004.96
    Mar 21, 200636.0037.2035.7036.802,144,5004.95
    Mar 20, 200635.4936.5134.6136.21888,5004.87
    Mar 17, 200634.6635.9833.8035.901,402,0004.83
    Mar 16, 200635.5035.8034.6534.65637,0004.66
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in BRL.