Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.57% Nasdaq Up0.46%

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

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

TOTVS -ON NM (TOTS3.SA)

-Sao Paolo
34.98 Up 0.26(0.75%) 11:20AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 11, 200637.0037.2436.8037.05819,5005.01
Apr 10, 200636.3037.2136.2537.15604,5005.03
Apr 7, 200636.7936.8036.4136.7093,0004.96
Apr 6, 200636.6936.8636.3036.8065,0004.98
Apr 5, 200636.1636.8936.0036.701,076,0004.96
Apr 4, 200637.0037.0036.0036.70365,5004.96
Apr 3, 200636.0037.4735.7537.001,068,5005.01
Mar 31, 200635.1036.2035.1036.001,414,0004.87
Mar 30, 200635.4035.9935.0035.99581,0004.87
Mar 29, 200635.0035.9034.6035.401,681,0004.79
Mar 28, 200635.4935.4933.0035.003,601,5004.73
Mar 27, 200636.4936.5035.5035.501,017,0004.80
Mar 24, 200636.7936.8235.5036.50954,0004.94
Mar 23, 200636.8036.9635.5036.80254,0004.98
Mar 22, 200636.3037.0036.3036.90602,0004.99
Mar 21, 200636.0037.2035.7036.802,144,5004.98
Mar 20, 200635.4936.5134.6136.21888,5004.90
Mar 17, 200634.6635.9833.8035.901,402,0004.86
Mar 16, 200635.5035.8034.6534.65637,0004.69
Mar 15, 200635.4936.1035.0136.001,322,0004.87
Mar 14, 200635.2036.2335.1035.501,503,5004.80
Mar 13, 200635.5036.2535.0035.401,145,0004.79
Mar 10, 200633.8637.0033.8035.004,008,5004.73
Mar 9, 200633.0034.0032.5534.0012,764,0004.60
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in BRL.