• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    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 S.A. (TOTS3.SA)

    -Sao Paolo
    28.55 Up 0.69(2.48%) May 27, 4:04PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 13, 200639.0042.0538.5041.001,379,5005.24
    Apr 12, 200636.6137.4036.2037.001,701,5004.73
    Apr 11, 200637.0037.2436.8037.05819,5004.74
    Apr 10, 200636.3037.2136.2537.15604,5004.75
    Apr 7, 200636.7936.8036.4136.7093,0004.69
    Apr 6, 200636.6936.8636.3036.8065,0004.71
    Apr 5, 200636.1636.8936.0036.701,076,0004.69
    Apr 4, 200637.0037.0036.0036.70365,5004.69
    Apr 3, 200636.0037.4735.7537.001,068,5004.73
    Mar 31, 200635.1036.2035.1036.001,414,0004.60
    Mar 30, 200635.4035.9935.0035.99581,0004.60
    Mar 29, 200635.0035.9034.6035.401,681,0004.53
    Mar 28, 200635.4935.4933.0035.003,601,5004.48
    Mar 27, 200636.4936.5035.5035.501,017,0004.54
    Mar 24, 200636.7936.8235.5036.50954,0004.67
    Mar 23, 200636.8036.9635.5036.80254,0004.71
    Mar 22, 200636.3037.0036.3036.90602,0004.72
    Mar 21, 200636.0037.2035.7036.802,144,5004.71
    Mar 20, 200635.4936.5134.6136.21888,5004.63
    Mar 17, 200634.6635.9833.8035.901,402,0004.59
    Mar 16, 200635.5035.8034.6534.65637,0004.43
    Mar 15, 200635.4936.1035.0136.001,322,0004.60
    Mar 14, 200635.2036.2335.1035.501,503,5004.54
    Mar 13, 200635.5036.2535.0035.401,145,0004.53
    Mar 10, 200633.8637.0033.8035.004,008,5004.48
    Mar 9, 200633.0034.0032.5534.0012,764,0004.35
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in BRL.