TOTVS S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.870	40.490	39.350	40.290	40.290	5,384,800
2026-10-15	39.930	40.960	39.280	39.910	39.910	4,332,600
2026-10-14	41.100	41.270	39.580	40.450	40.450	7,165,900
2026-10-13	41.970	42.630	41.540	42.050	42.050	6,532,100
2026-10-09	41.150	42.710	41.040	42.200	42.200	6,767,200
2026-10-08	39.210	41.430	38.850	40.810	40.810	6,812,600
2026-10-07	38.460	39.630	38.290	39.320	39.320	8,769,100
2026-10-06	37.500	38.550	37.300	38.460	38.460	6,032,800
2026-10-05	37.120	38.260	36.250	36.820	36.820	8,768,600
2026-10-02	35.710	35.710	33.930	35.350	35.350	6,894,000
2026-10-01	33.740	35.370	33.480	34.500	34.500	8,138,300
2026-09-30	35.470	35.570	33.190	33.430	33.430	9,988,000
2026-09-29	33.990	35.050	33.630	34.640	34.640	5,660,200
2026-09-28	34.570	34.590	33.790	33.980	33.980	3,332,100
2026-09-25	35.160	35.380	34.530	34.900	34.900	1,840,000
2026-09-24	35.430	35.820	34.890	35.130	35.130	4,494,000
2026-09-23	35.670	36.340	35.400	35.550	35.550	9,779,100
2026-09-22	34.590	36.230	34.590	35.910	35.759	3,707,200
2026-09-21	34.780	35.620	34.330	34.940	34.793	4,133,900
2026-09-18	34.230	34.580	33.460	34.300	34.155	7,345,000
2026-09-17	34.480	34.980	34.190	34.650	34.504	4,296,900
2026-09-16	33.870	34.780	33.090	34.240	34.240	6,387,200
2026-09-15	34.370	34.540	33.460	33.830	33.830	3,592,500
2026-09-14	32.030	34.550	32.030	34.370	34.370	5,140,500
2026-09-11	33.000	33.590	32.630	32.940	32.940	4,278,200
2026-09-10	32.970	33.520	32.530	33.000	33.000	4,522,100
2026-09-09	33.820	34.160	33.170	33.170	33.170	4,614,500
2026-09-08	34.990	35.000	33.920	34.290	34.290	3,756,400
2026-09-04	34.510	34.930	34.150	34.500	34.500	3,188,900
2026-09-03	35.500	35.520	34.630	34.820	34.820	4,820,800
2026-09-02	35.340	35.890	34.610	34.740	34.740	9,700,300
2026-09-01	35.500	35.680	34.990	34.990	34.990	6,271,200
2026-08-31	34.620	35.790	34.560	35.450	35.450	4,650,900
2026-08-28	34.950	35.180	33.870	34.410	34.410	2,677,600
2026-08-27	32.500	34.970	32.390	34.690	34.690	6,894,700
2026-08-26	32.840	33.190	32.540	32.600	32.600	3,048,600
2026-08-25	31.700	32.850	31.700	32.750	32.750	2,251,400
2026-08-24	31.590	32.200	31.390	31.920	31.920	2,098,200
2026-08-21	31.370	32.530	31.290	32.180	32.180	3,368,300
2026-08-20	31.730	32.380	30.630	31.290	31.290	3,646,100
2026-08-19	31.590	32.180	31.390	32.050	32.050	2,901,700
2026-08-18	30.200	31.380	30.180	31.180	31.180	3,232,100
2026-08-17	30.070	30.730	30.030	30.570	30.570	4,017,200
2026-08-14	29.340	30.200	28.910	30.200	30.200	4,747,600
2026-08-13	29.100	29.930	29.080	29.530	29.530	2,363,500
2026-08-12	30.560	30.840	29.310	29.320	29.320	4,615,400
2026-08-11	31.600	32.060	30.270	30.590	30.590	4,232,600
2026-08-10	32.210	32.450	31.810	31.840	31.840	4,244,700
2026-08-07	32.210	32.850	31.200	32.210	32.210	5,383,100
2026-08-06	31.600	32.510	31.430	32.210	32.210	8,852,800
2026-08-05	32.060	32.880	31.690	32.510	32.510	4,057,500
2026-08-04	32.010	32.440	31.490	31.790	31.790	3,355,800
2026-08-03	31.070	31.760	30.860	31.740	31.740	3,744,700
2026-07-31	31.250	31.490	30.770	31.060	31.060	2,406,600
2026-07-30	29.710	31.310	29.290	31.130	31.130	5,990,800
2026-07-29	29.610	30.350	29.300	29.440	29.440	4,182,100
2026-07-28	29.970	30.140	29.270	29.690	29.690	4,201,900
2026-07-27	27.580	29.530	27.520	29.380	29.380	6,549,500
2026-07-24	26.980	27.920	26.760	27.470	27.470	6,208,600
2026-07-23	28.720	29.070	26.900	27.050	27.050	6,233,300

Page 1 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1800 BRL
2026-03-25	0.1800 BRL
2025-12-15	0.1700 BRL
2025-09-23	0.1500 BRL
2025-06-23	0.1500 BRL
2025-03-24	0.1400 BRL
2024-12-03	0.2200 BRL
2024-08-06	0.2300 BRL
2023-12-04	0.2100 BRL
2023-07-27	0.2300 BRL
2022-12-29	0.2100 BRL
2022-08-04	0.1000 BRL
2021-12-28	0.1300 BRL
2021-08-04	0.0900 BRL
2021-04-20	0.0900 BRL
2020-12-21	0.1000 BRL
2020-08-10	0.0700 BRL
2020-04-27	0.1301 BRL
2019-12-23	0.2300 BRL
2019-08-12	0.1900 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.