TOTS3.SA - TOTVS S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201730.0030.6429.4430.2630.26561,800
Dec 14, 201729.5730.0929.3529.7029.70452,000
Dec 13, 201730.1130.4229.2929.5629.56631,900
Dec 12, 201730.4330.6029.9030.0930.09257,700
Dec 11, 201730.8931.0430.2930.3530.35371,300
Dec 08, 201730.4331.1230.4330.8930.89266,300
Dec 07, 201730.9030.9030.4130.4630.46324,800
Dec 06, 201730.3931.3530.3930.8330.83862,800
Dec 05, 201731.3031.4730.4630.8030.80639,300
Dec 04, 201731.0731.3730.7131.2231.22275,400
Dec 01, 201730.2431.3730.1431.0431.041,350,000
Nov 30, 201731.6831.7130.2730.2730.27716,600
Nov 29, 201732.4032.4731.5231.6531.65619,200
Nov 28, 201733.2433.4632.3032.4032.40394,900
Nov 27, 201732.6433.1932.2933.0033.00383,900
Nov 24, 201732.9933.0832.2832.5132.51253,500
Nov 23, 201733.0933.2632.7232.8032.80162,800
Nov 22, 201733.8534.0932.5732.9032.90579,700
Nov 21, 201733.2534.2032.8034.0034.00620,200
Nov 20, 201733.2533.2533.2533.2533.25-
Nov 17, 201733.6734.3332.7433.2533.25985,400
Nov 16, 201732.8134.0432.8033.7333.731,222,600
Nov 15, 201732.8032.8032.8032.8032.80-
Nov 14, 201732.5533.1732.3532.8032.80331,700
Nov 13, 201732.5433.3832.4432.8032.80600,500
Nov 10, 201732.2933.0131.9232.3532.351,093,800
Nov 09, 201733.4233.4231.6532.5032.501,895,900
Nov 08, 201734.8535.1533.8034.3634.36415,600
Nov 07, 201734.2735.5534.0134.6534.651,647,100
Nov 06, 201733.3734.3233.3734.0034.003,903,500
Nov 03, 201733.7933.8333.2333.3533.35590,300
Nov 02, 201733.7533.7533.7533.7533.75-
Nov 01, 201732.6033.7532.6033.7533.751,413,600
Oct 31, 201732.2432.7832.1832.5832.58294,000
Oct 30, 201732.3532.3531.7532.1532.15360,100
Oct 27, 201732.0132.8731.8432.2632.26462,900
Oct 26, 201731.9632.2931.6531.8731.87268,700
Oct 25, 201732.1532.4931.6632.1032.10197,900
Oct 24, 201732.2432.6931.9832.2332.23346,500
Oct 23, 201732.4232.7632.3032.3032.30260,600
Oct 20, 201732.0932.8032.0632.5032.50372,400
Oct 19, 201731.9232.4931.6032.1832.18303,200
Oct 18, 201731.1632.0831.1632.0032.00620,000
Oct 17, 201731.7031.7031.0031.1531.15601,900
Oct 16, 201731.1531.9031.0131.5531.55841,800
Oct 13, 201731.2931.9331.1131.1131.11244,800
Oct 12, 201731.3531.3531.3531.3531.35-
Oct 11, 201731.1831.9231.0231.3531.35347,300
Oct 10, 201731.0231.6430.9831.1731.17243,100
Oct 09, 201730.7631.2630.6030.8830.88744,400
Oct 06, 201731.0831.3130.4430.5030.50801,700
Oct 05, 201731.1431.6831.1231.3831.38368,900
Oct 04, 201730.8731.4430.6831.1331.13376,700
Oct 03, 201731.2831.2830.6530.8730.87256,700
Oct 02, 201731.1031.5730.7631.0031.00216,300
Sep 29, 201731.0431.5830.6931.3031.30551,000
Sep 28, 201730.6031.2230.5031.0031.00342,600
Sep 27, 201731.2031.2030.3730.7430.74301,800
Sep 26, 201730.6031.1930.1331.0631.06520,400
Sep 25, 201731.9932.5331.0531.0531.05353,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...