U.S. Markets closed

TOTVS S.A. (TOTS3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
30.00+0.85 (+2.92%)
At close: 5:06PM BRT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201729.3130.9029.0930.0030.00466,800
May 25, 201729.6029.9229.1229.1529.15340,400
May 24, 201729.3729.9529.0229.3229.32211,800
May 23, 201728.9030.1028.7529.1529.15353,600
May 22, 201729.2829.3528.5028.9028.90365,900
May 19, 201729.0030.2628.6229.4029.40597,000
May 18, 201726.7529.3826.7529.1529.15942,000
May 17, 201730.5030.5029.6330.4730.47450,000
May 16, 201730.2030.6429.5730.3530.35431,500
May 15, 201729.4030.1029.4030.1030.10349,100
May 12, 201730.7830.7829.4029.4029.40626,800
May 11, 201729.7231.0229.6530.4530.45531,400
May 10, 201729.0729.9629.0129.5029.50432,700
May 09, 201729.4529.5228.4028.8028.80895,600
May 08, 201730.0130.5128.8829.4529.451,283,500
May 05, 201730.8430.8429.9730.3030.30430,300
May 04, 201728.5032.1028.5030.8530.851,153,700
May 03, 201728.4928.5028.0028.4028.40737,400
May 02, 201727.8028.7627.5328.3328.33800,600
Apr 28, 201727.5527.9327.3727.8027.80707,000
Apr 27, 201727.8127.9527.4227.5027.50276,500
Apr 26, 201727.8027.9627.4027.8027.80434,900
Apr 25, 201728.4628.4627.9928.0228.02285,100
Apr 24, 201728.0328.6727.7528.4028.40587,000
Apr 24, 20170.04515 Dividend
Apr 20, 201728.3828.4727.7628.0328.03273,100
Apr 19, 201728.2828.5027.9428.3928.39180,300
Apr 18, 201728.3028.5927.7128.1728.17265,500
Apr 17, 201728.0428.4027.8728.2328.23322,200
Apr 13, 201727.8028.1827.8028.0428.04253,000
Apr 12, 201728.0828.2727.8128.0028.00201,200
Apr 11, 201727.8428.1827.7528.1028.10284,400
Apr 10, 201728.0028.0927.8127.8427.84296,700
Apr 07, 201728.2028.2527.2027.9427.94346,100
Apr 06, 201728.0028.3327.8628.1028.10367,300
Apr 05, 201728.3328.4728.1028.1028.10496,500
Apr 04, 201727.9928.2027.7728.2028.20140,700
Apr 03, 201727.8028.0527.6728.0528.05309,300
Mar 31, 201727.0128.2027.0127.7527.75254,000
Mar 30, 201726.8527.9726.6827.2627.26339,500
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201727.5027.6427.1327.4627.46195,000
Mar 27, 201727.8128.2027.3527.5027.50253,200
Mar 24, 201727.8928.3227.2627.9227.92249,800
Mar 23, 201727.7228.0127.5227.8027.80302,600
Mar 22, 201728.3528.3527.4827.7627.76425,900
Mar 21, 201728.8428.8928.2828.3028.30404,800
Mar 20, 201728.2628.6328.2528.6328.63353,600
Mar 17, 201728.0528.1927.7028.1928.191,782,200
Mar 16, 201728.1728.1727.6028.0228.02379,900
Mar 15, 201727.1528.1826.9527.8827.88482,400
Mar 14, 201727.0127.7626.9127.2027.20385,700
Mar 13, 201727.3228.1327.0027.2427.24459,700
Mar 10, 201727.0727.6626.9127.3027.30283,100
Mar 09, 201727.8827.8826.3627.0227.02489,300
Mar 08, 201728.0028.2427.6228.1528.15451,500
Mar 07, 201726.9028.0926.9028.0928.09497,300
Mar 06, 201726.7727.0026.5126.9126.91381,100
Mar 03, 201726.2026.6826.0926.6826.68339,100
Mar 02, 201725.6126.2925.6126.1926.19598,600
Mar 01, 201725.3426.1325.3425.9425.94501,500
Feb 24, 201724.6725.8924.5025.3425.34516,800
Feb 23, 201724.7525.1924.0525.0025.001,167,100
Feb 22, 201725.0725.2724.7625.0025.001,446,500
Feb 21, 201725.4025.7025.0125.2025.20225,800
Feb 20, 201725.8426.1225.4125.4325.43431,500
Feb 17, 201726.2026.2025.4525.9025.90267,300
Feb 16, 201726.2926.3825.5825.8525.85282,400
Feb 15, 201725.4926.4025.4826.3326.33305,600
Feb 14, 201725.5825.6525.1125.5225.52410,200
Feb 13, 201725.9726.0924.4525.5825.581,714,000
Feb 10, 201726.3526.6525.7025.7025.701,169,500
Feb 09, 201726.7527.0426.1226.3526.35656,300
Feb 08, 201726.5026.7325.9026.7326.73466,100
Feb 07, 201726.8626.8626.2526.4626.46439,000
Feb 06, 201726.5226.9326.3826.5726.57610,300
Feb 03, 201726.4627.1426.4626.5226.52341,200
Feb 02, 201726.0926.5825.4026.5026.50425,100
Feb 01, 201726.3626.6026.1526.1526.15454,300
Jan 31, 201726.2026.6426.0426.0926.09431,200
Jan 30, 201727.0027.1326.0626.2926.29671,300
Jan 27, 201727.3027.4526.3727.1527.15816,100
Jan 26, 201726.6127.4026.4827.4027.40656,000
Jan 24, 201726.2526.8526.2526.6126.61513,600
Jan 23, 201725.7826.6125.7526.3526.35374,700
Jan 20, 201725.5026.1525.4226.0126.01411,900
Jan 19, 201725.8626.0025.2325.5025.50458,200
Jan 18, 201725.9025.9525.5925.8625.862,272,100
Jan 17, 201725.4825.9625.3825.6625.661,050,100
Jan 16, 201724.9425.4424.9125.2525.25457,000
Jan 13, 201724.3424.9124.3324.9024.90556,200
Jan 12, 201724.2324.7623.9124.5224.52448,500
Jan 11, 201724.3124.3623.9524.0424.04296,700
Jan 10, 201724.3424.4123.8224.1424.14172,400
Jan 09, 201724.1324.3224.0024.1124.11247,000
Jan 06, 201724.8324.8323.9824.0124.01471,100
Jan 05, 201724.6524.9224.5024.7824.78699,000
Jan 04, 201724.8525.2024.5024.6524.65398,900
Jan 03, 201723.8524.8523.7424.8024.80727,200
Jan 02, 201724.0424.0723.2023.5923.59174,400
*Close price adjusted for dividends and splits.
Loading more data...