• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    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
    35.28 Up 0.57(1.65%) Aug 4
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 30, 200635.4035.9935.0035.99581,0004.72
    Mar 29, 200635.0035.9034.6035.401,681,0004.64
    Mar 28, 200635.4935.4933.0035.003,601,5004.59
    Mar 27, 200636.4936.5035.5035.501,017,0004.66
    Mar 24, 200636.7936.8235.5036.50954,0004.79
    Mar 23, 200636.8036.9635.5036.80254,0004.83
    Mar 22, 200636.3037.0036.3036.90602,0004.84
    Mar 21, 200636.0037.2035.7036.802,144,5004.83
    Mar 20, 200635.4936.5134.6136.21888,5004.75
    Mar 17, 200634.6635.9833.8035.901,402,0004.71
    Mar 16, 200635.5035.8034.6534.65637,0004.55
    Mar 15, 200635.4936.1035.0136.001,322,0004.72
    Mar 14, 200635.2036.2335.1035.501,503,5004.66
    Mar 13, 200635.5036.2535.0035.401,145,0004.64
    Mar 10, 200633.8637.0033.8035.004,008,5004.59
    Mar 9, 200633.0034.0032.5534.0012,764,0004.46
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in BRL.