U.S. Markets closed

TOTVS S.A. (TOTS3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
32.03+0.73 (+2.33%)
At close: 5:11PM BRT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201731.3632.4931.3332.0332.03267,600
Sep 21, 201732.1432.4131.1931.3031.30291,300
Sep 20, 201732.0032.9531.8532.0032.00382,900
Sep 19, 201731.8132.5031.6632.1932.19756,000
Sep 18, 201732.2132.9731.5831.5831.58843,600
Sep 15, 201731.6632.6031.5132.2032.20631,300
Sep 14, 201731.5332.1331.5331.8431.84158,800
Sep 13, 201731.3931.9531.0331.6631.66507,900
Sep 12, 201731.5231.9131.3631.5231.52245,800
Sep 11, 201731.6031.7331.2131.7231.72245,500
Sep 08, 201731.1031.8530.9431.3531.35204,800
Sep 07, 201731.0431.0431.0431.0431.04-
Sep 06, 201731.1331.8531.0431.0431.04198,500
Sep 05, 201731.5531.9030.8431.1331.13245,400
Sep 04, 201731.0331.5231.0331.4131.41105,300
Sep 01, 201731.0531.6930.7831.3231.32209,100
Aug 31, 201731.4031.4530.6831.0631.06235,100
Aug 30, 201731.1831.6430.8431.3731.37143,000
Aug 29, 201731.5731.9231.1931.3631.36180,700
Aug 28, 201731.0231.7231.0231.5031.50219,500
Aug 25, 201732.2332.2330.9231.0431.04230,100
Aug 24, 201731.4032.2331.4031.9531.95136,200
Aug 23, 201731.7232.0331.1331.4531.45272,800
Aug 22, 201732.3032.4231.7131.7131.71303,400
Aug 21, 201732.0832.5031.5431.8931.89194,800
Aug 18, 201731.7331.8531.3631.8531.85261,900
Aug 17, 201731.4032.1530.8031.5031.50483,800
Aug 16, 201731.3331.5030.9331.3431.34165,200
Aug 15, 201731.3131.6030.7631.2031.20166,800
Aug 14, 201731.8231.9531.1031.1031.10283,700
Aug 11, 201731.0031.9930.4731.7731.77261,300
Aug 10, 201730.9431.1930.7631.0031.00342,300
Aug 09, 201731.1531.1530.8630.8730.87283,900
Aug 08, 201731.8031.8030.5731.1031.10728,700
Aug 07, 201732.1232.2031.5031.8031.80312,500
Aug 04, 201731.1032.3031.0132.3032.30488,800
Aug 04, 20170.201416 Dividend
Aug 03, 201730.1531.6030.0031.4031.20746,800
Aug 02, 201730.1030.6929.8030.1529.96330,600
Aug 01, 201730.0930.3329.5729.9529.76231,700
Jul 31, 201730.1031.0529.9930.0029.81316,700
Jul 28, 201730.2231.3030.2230.3130.12258,600
Jul 27, 201730.3431.1330.0630.0629.87702,300
Jul 26, 201729.5030.1429.4630.1429.95235,700
Jul 25, 201730.2030.4629.4329.5029.31283,700
Jul 24, 201730.2831.0930.1730.1729.98251,500
Jul 21, 201730.2030.6930.1230.2730.08159,400
Jul 20, 201730.0830.2129.8830.1529.96181,800
Jul 19, 201730.0730.2030.0030.0029.81271,700
Jul 18, 201729.6330.1029.4230.0029.81295,200
Jul 17, 201729.2530.2129.2529.7529.56294,500
Jul 14, 201729.1429.9529.0029.4429.25705,500
Jul 13, 201728.6329.9128.6329.0128.82731,800
Jul 12, 201729.2729.3928.5428.7328.55257,800
Jul 11, 201729.4130.0429.1429.1428.95194,900
Jul 10, 201729.0429.7129.0429.4029.21289,800
Jul 07, 201729.4829.8829.0329.0328.84341,800
Jul 06, 201729.8530.5329.3729.7429.55248,300
Jul 05, 201730.5030.5930.0230.0629.87242,300
Jul 04, 201730.1030.9830.1030.4630.26224,100
Jul 03, 201730.2530.7030.0230.0229.83366,600
Jun 30, 201729.5030.4429.5030.1629.97605,000
Jun 29, 201730.2830.7529.2329.6029.41299,400
Jun 28, 201730.6431.0029.9830.0129.82252,200
Jun 27, 201731.3131.5130.6430.6430.44186,500
Jun 26, 201730.3731.3730.3731.3131.11425,800
Jun 23, 201730.5031.0430.3230.5430.34219,300
Jun 22, 201731.1931.2630.5130.5830.38282,100
Jun 21, 201731.7431.8731.0831.2031.00244,500
Jun 20, 201731.8732.4231.6431.6431.44484,300
Jun 19, 201730.7331.8730.4831.6831.48668,100
Jun 16, 201729.7530.8829.7530.8830.68670,300
Jun 15, 201729.6929.6929.6929.6929.50-
Jun 14, 201729.7930.2129.5129.6929.50242,500
Jun 13, 201729.3329.8529.2029.5829.39272,100
Jun 12, 201730.4730.4729.0029.5929.40452,400
Jun 09, 201730.0330.6430.0330.3030.11553,000
Jun 08, 201729.8330.3929.6130.1029.91367,300
Jun 07, 201729.1730.3329.1729.7029.51345,500
Jun 06, 201728.7629.6628.7329.0728.88311,200
Jun 05, 201729.6030.1428.9228.9228.73486,300
Jun 02, 201729.5829.9429.3229.5529.36232,000
Jun 01, 201730.3330.6729.4529.7129.52364,500
May 31, 201730.8330.8330.1830.1829.99553,600
May 30, 201729.9630.8629.8530.5530.35431,400
May 29, 201730.0030.0030.0030.0029.81-
May 26, 201729.3130.9029.0930.0029.81466,800
May 25, 201729.6029.9229.1229.1528.96340,400
May 24, 201729.3729.9529.0229.3229.13211,800
May 23, 201728.9030.1028.7529.1528.96353,600
May 22, 201729.2829.3528.5028.9028.71365,900
May 19, 201729.0030.2628.6229.4029.21597,000
May 18, 201726.7529.3826.7529.1528.96942,000
May 17, 201730.5030.5029.6330.4730.27450,000
May 16, 201730.2030.6429.5730.3530.16431,500
May 15, 201729.4030.1029.4030.1029.91349,100
May 12, 201730.7830.7829.4029.4029.21626,800
May 11, 201729.7231.0229.6530.4530.25531,400
May 10, 201729.0729.9629.0129.5029.31432,700
May 09, 201729.4529.5228.4028.8028.62895,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...