U.S. Markets open in 7 hrs 23 mins

TOTVS S.A. (TOTS3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
30.17-0.10 (-0.33%)
At close: 5:07PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201730.2831.0930.1730.1730.17251,500
Jul 21, 201730.2030.6930.1230.2730.27159,400
Jul 20, 201730.0830.2129.8830.1530.15181,800
Jul 19, 201730.0730.2030.0030.0030.00271,700
Jul 18, 201729.6330.1029.4230.0030.00295,200
Jul 17, 201729.2530.2129.2529.7529.75294,500
Jul 14, 201729.1429.9529.0029.4429.44705,500
Jul 13, 201728.6329.9128.6329.0129.01731,800
Jul 12, 201729.2729.3928.5428.7328.73257,800
Jul 11, 201729.4130.0429.1429.1429.14194,900
Jul 10, 201729.0429.7129.0429.4029.40289,800
Jul 07, 201729.4829.8829.0329.0329.03341,800
Jul 06, 201729.8530.5329.3729.7429.74248,300
Jul 05, 201730.5030.5930.0230.0630.06242,300
Jul 04, 201730.1030.9830.1030.4630.46224,100
Jul 03, 201730.2530.7030.0230.0230.02366,600
Jun 30, 201729.5030.4429.5030.1630.16605,000
Jun 29, 201730.2830.7529.2329.6029.60299,400
Jun 28, 201730.6431.0029.9830.0130.01252,200
Jun 27, 201731.3131.5130.6430.6430.64186,500
Jun 26, 201730.3731.3730.3731.3131.31425,800
Jun 23, 201730.5031.0430.3230.5430.54219,300
Jun 22, 201731.1931.2630.5130.5830.58282,100
Jun 21, 201731.7431.8731.0831.2031.20244,500
Jun 20, 201731.8732.4231.6431.6431.64484,300
Jun 19, 201730.7331.8730.4831.6831.68668,100
Jun 16, 201729.7530.8829.7530.8830.88670,300
Jun 15, 201729.6929.6929.6929.6929.69-
Jun 14, 201729.7930.2129.5129.6929.69242,500
Jun 13, 201729.3329.8529.2029.5829.58272,100
Jun 12, 201730.4730.4729.0029.5929.59452,400
Jun 09, 201730.0330.6430.0330.3030.30553,000
Jun 08, 201729.8330.3929.6130.1030.10367,300
Jun 07, 201729.1730.3329.1729.7029.70345,500
Jun 06, 201728.7629.6628.7329.0729.07311,200
Jun 05, 201729.6030.1428.9228.9228.92486,300
Jun 02, 201729.5829.9429.3229.5529.55232,000
Jun 01, 201730.3330.6729.4529.7129.71364,500
May 31, 201730.8330.8330.1830.1830.18553,600
May 30, 201729.9630.8629.8530.5530.55431,400
May 29, 201730.0030.0030.0030.0030.00-
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, 201728.3828.4727.7628.0327.98273,100
Apr 19, 201728.2828.5027.9428.3928.34180,300
Apr 18, 201728.3028.5927.7128.1728.12265,500
Apr 17, 201728.0428.4027.8728.2328.18322,200
Apr 13, 201727.8028.1827.8028.0427.99253,000
Apr 12, 201728.0828.2727.8128.0027.95201,200
Apr 11, 201727.8428.1827.7528.1028.05284,400
Apr 10, 201728.0028.0927.8127.8427.80296,700
Apr 07, 201728.2028.2527.2027.9427.89346,100
Apr 06, 201728.0028.3327.8628.1028.05367,300
Apr 05, 201728.3328.4728.1028.1028.05496,500
Apr 04, 201727.9928.2027.7728.2028.15140,700
Apr 03, 201727.8028.0527.6728.0528.00309,300
Mar 31, 201727.0128.2027.0127.7527.71254,000
Mar 30, 201726.8527.9726.6827.2627.22339,500
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201727.5027.6427.1327.4627.42195,000
Mar 27, 201727.8128.2027.3527.5027.46253,200
Mar 24, 201727.8928.3227.2627.9227.88249,800
Mar 23, 201727.7228.0127.5227.8027.76302,600
Mar 22, 201728.3528.3527.4827.7627.72425,900
Mar 21, 201728.8428.8928.2828.3028.25404,800
Mar 20, 201728.2628.6328.2528.6328.58353,600
Mar 17, 201728.0528.1927.7028.1928.141,782,200
Mar 16, 201728.1728.1727.6028.0227.97379,900
Mar 15, 201727.1528.1826.9527.8827.84482,400
Mar 14, 201727.0127.7626.9127.2027.16385,700
Mar 13, 201727.3228.1327.0027.2427.20459,700
Mar 10, 201727.0727.6626.9127.3027.26283,100
Mar 09, 201727.8827.8826.3627.0226.98489,300
Mar 08, 201728.0028.2427.6228.1528.10451,500
Mar 07, 201726.9028.0926.9028.0928.04497,300
Mar 06, 201726.7727.0026.5126.9126.87381,100
Mar 03, 201726.2026.6826.0926.6826.64339,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...