TOTS3.SA - TOTVS S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 21, 201829.8029.9629.1829.2529.25172,500
May 18, 201829.4529.5628.7929.0829.08312,900
May 17, 201830.3630.5129.4229.4329.43303,900
May 16, 201829.2130.4929.2130.0730.07466,100
May 15, 201830.0330.0429.1029.3929.39473,600
May 14, 201830.5030.7829.5329.8729.87698,900
May 11, 201831.6132.0430.3630.5330.53347,100
May 10, 201830.8032.1830.8031.6031.601,204,200
May 09, 201830.4530.6830.2830.5030.50538,600
May 08, 201830.2030.7030.1130.4730.47357,100
May 07, 201831.2831.5829.9129.9229.92356,700
May 04, 201831.0231.8631.0231.1531.15946,800
May 03, 201831.1632.0030.8531.1431.14480,000
May 02, 201831.9031.9030.9031.1531.15625,400
Apr 30, 201832.0632.1531.8932.0032.00411,300
Apr 27, 201832.0032.3831.8332.0632.06438,900
Apr 26, 201831.5832.1431.5132.0232.02537,700
Apr 25, 201831.7832.0831.5931.7131.71386,900
Apr 24, 201832.0332.1731.9031.9531.95207,100
Apr 23, 201831.8932.8631.5631.9531.95865,600
Apr 20, 201832.3332.3331.7531.9531.95246,800
Apr 19, 201831.2932.1731.2932.0032.00481,400
Apr 18, 201830.6432.1430.6431.5631.56542,000
Apr 17, 201829.9831.1529.9830.6430.64409,200
Apr 16, 201830.1330.7529.5629.6529.65219,600
Apr 13, 201829.7530.2429.5629.9029.90222,000
Apr 12, 201829.0029.9428.8229.7529.75536,000
Apr 11, 201829.2029.5028.8929.0229.02456,600
Apr 10, 201829.1029.5928.8229.4429.44335,300
Apr 09, 201829.6829.8028.8929.0429.04257,900
Apr 06, 201830.1030.3429.3029.6729.67423,200
Apr 06, 20180.033301 Dividend
Apr 05, 201829.8130.2929.6930.1030.07307,400
Apr 04, 201829.0329.7928.9729.6029.57422,100
Apr 03, 201828.7929.3028.4929.1629.13303,900
Apr 02, 201828.8228.8228.1228.4028.37297,000
Mar 29, 201828.5828.8828.3628.8128.78264,200
Mar 28, 201828.9128.9128.3228.7528.72386,900
Mar 27, 201829.1129.3928.6128.9628.93836,300
Mar 26, 201829.0129.1628.6428.9528.92261,600
Mar 23, 201829.0229.2128.6429.0329.00268,900
Mar 22, 201829.5030.3029.0729.0729.04254,500
Mar 21, 201829.7529.7529.2529.4529.42559,900
Mar 20, 201829.7129.8729.4429.6529.62814,900
Mar 19, 201829.7529.8429.5929.7829.75366,600
Mar 16, 201829.7630.1529.4129.8729.84416,800
Mar 15, 201829.4029.7229.2429.6529.62512,600
Mar 14, 201829.9829.9929.1829.4229.39198,700
Mar 13, 201830.1430.1429.4129.8129.78229,200
Mar 12, 201829.6930.1429.6830.0029.97150,100
Mar 09, 201829.8030.0729.5629.6529.62329,000
Mar 08, 201830.4230.4229.8129.9029.87337,000
Mar 07, 201830.3430.3529.8830.1530.12640,300
Mar 06, 201830.1630.7130.1630.3530.32553,300
Mar 05, 201830.3530.5029.9330.1330.10579,900
Mar 02, 201830.7330.7930.2330.3330.30511,400
Mar 01, 201830.5130.9330.4730.5030.47416,200
Feb 28, 201831.6631.6630.4030.5430.51422,900
Feb 27, 201831.7531.8031.2031.5031.47326,200
Feb 26, 201831.8832.5131.3631.6531.61539,300
Feb 23, 201831.8332.3031.5531.8531.81508,200
Feb 22, 201831.6431.9931.5131.8231.78490,100
Feb 21, 201831.4131.4130.6231.0030.97315,100
Feb 20, 201829.9531.4729.8531.3031.27514,600
Feb 19, 201830.1330.1529.8729.9529.92257,200
Feb 16, 201830.0130.1629.7630.0530.02665,200
Feb 15, 201830.2330.3429.9030.0129.98353,100
Feb 14, 201830.0430.4330.0430.2130.18316,700
Feb 09, 201830.4130.4129.6029.8429.81817,200
Feb 08, 201829.6830.4429.4830.2030.17935,100
Feb 07, 201830.8031.2629.5929.7029.67400,300
Feb 06, 201831.5331.6130.5730.6230.59261,900
Feb 05, 201832.2832.2831.6531.6831.64352,600
Feb 02, 201832.4732.6431.9432.2532.21229,100
Feb 01, 201832.4733.0532.4732.6032.56305,400
Jan 31, 201832.5332.9132.4332.5032.46441,000
Jan 30, 201833.0533.0532.3232.5832.54207,600
Jan 29, 201833.6433.9032.6032.9032.861,851,500
Jan 26, 201833.1333.8233.1233.6533.61412,300
Jan 25, 201833.1733.1733.1733.1733.13-
Jan 24, 201832.5833.1732.5833.1733.13341,100
Jan 23, 201832.5832.6832.2632.5132.47305,300
Jan 22, 201832.5032.9232.5032.6932.65405,100
Jan 19, 201831.5032.2631.3532.1532.11233,900
Jan 18, 201831.1831.4931.1031.3131.28181,500
Jan 17, 201831.3031.4831.1431.3831.35229,800
Jan 16, 201831.0231.5631.0231.5231.49475,300
Jan 15, 201831.0031.4930.7131.0431.01192,300
Jan 12, 201831.0031.3430.8031.0831.05325,100
Jan 11, 201831.3331.3330.7031.1331.10128,500
Jan 10, 201831.4431.4430.9031.1731.14158,800
Jan 09, 201831.4331.5431.0831.2531.22497,700
Jan 08, 201831.2331.6130.7731.2431.21230,400
Jan 05, 201830.5331.2630.3031.2631.234,320,600
Jan 04, 201831.0031.4430.3130.6030.57306,600
Jan 03, 201830.2931.0830.0130.7930.76261,100
Jan 02, 201830.1830.3329.8530.1530.12314,200
Dec 29, 201729.8929.8929.8929.8929.86-
Dec 28, 201730.2130.2829.7629.8929.86313,000
Dec 28, 20170.106693 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...