TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	29.300	30.000	29.100	29.520	28.529	2,543,000
2024-08-15	29.660	29.660	28.960	29.100	28.123	3,157,000
2024-08-14	29.270	29.830	29.200	29.660	28.664	2,942,100
2024-08-13	29.470	29.620	29.040	29.290	28.306	2,589,500
2024-08-12	29.940	30.480	29.500	29.500	28.509	5,761,100
2024-08-09	28.550	29.670	28.400	29.620	28.625	4,163,900
2024-08-08	27.610	28.740	27.410	28.550	27.591	4,802,000
2024-08-07	27.390	27.530	26.990	27.430	26.509	2,505,100
2024-08-06	27.020	27.300	26.700	27.250	26.335	3,683,200
2024-08-05	26.780	27.750	26.630	26.980	25.852	4,390,600
2024-08-02	27.640	27.770	27.290	27.620	26.465	2,177,400
2024-08-01	27.980	28.070	27.440	27.620	26.465	1,680,600
2024-07-31	27.550	27.830	27.380	27.750	26.589	2,363,000
2024-07-30	27.510	28.290	27.410	27.520	26.369	1,749,700
2024-07-29	27.910	28.050	27.450	27.680	26.522	2,076,500
2024-07-26	27.580	28.130	27.340	28.130	26.954	2,362,600
2024-07-25	27.530	27.940	27.180	27.580	26.427	3,783,800
2024-07-24	28.010	28.220	27.820	27.830	26.666	1,803,900
2024-07-23	28.590	28.620	28.030	28.130	26.954	1,864,800
2024-07-22	28.100	28.730	27.980	28.510	27.318	1,309,700
2024-07-19	28.200	28.560	27.880	28.060	26.887	2,758,600
2024-07-18	28.830	28.830	27.950	28.040	26.867	3,160,900
2024-07-17	28.560	29.070	28.490	28.930	27.720	2,400,200
2024-07-16	29.600	29.720	28.470	28.560	27.366	4,190,800
2024-07-15	29.390	29.780	29.110	29.610	28.372	1,864,200
2024-07-12	29.760	29.930	29.160	29.280	28.056	2,347,500
2024-07-11	30.150	30.470	29.840	29.840	28.592	2,730,400
2024-07-10	29.940	30.180	29.570	30.180	28.918	1,634,600
2024-07-09	29.850	30.100	29.350	29.900	28.650	2,882,600
2024-07-08	29.500	29.900	29.140	29.900	28.650	1,732,600
2024-07-05	29.800	30.230	29.500	29.500	28.266	2,245,000
2024-07-04	29.900	29.930	29.430	29.670	28.429	1,368,800
2024-07-03	29.540	30.000	29.530	29.650	28.410	1,876,500
2024-07-02	29.770	29.940	29.270	29.270	28.046	3,458,500
2024-07-01	30.290	30.330	29.780	29.890	28.640	1,658,800
2024-06-28	30.900	30.930	30.170	30.430	29.157	4,083,100
2024-06-27	30.110	30.900	30.110	30.890	29.598	2,342,200
2024-06-26	30.140	30.260	29.610	30.260	28.995	3,690,200
2024-06-25	30.200	30.330	29.820	30.270	29.004	1,978,900
2024-06-24	29.910	30.200	29.520	30.200	28.937	2,473,200
2024-06-21	29.340	29.890	29.160	29.830	28.583	4,794,900
2024-06-20	29.690	29.910	29.440	29.490	28.257	3,452,900
2024-06-19	29.850	29.860	28.990	29.430	28.199	2,882,800
2024-06-18	30.410	30.410	29.280	29.740	28.496	7,423,000
2024-06-17	30.490	30.920	30.020	30.420	29.148	4,634,800
2024-06-14	29.550	30.870	29.480	30.590	29.311	6,030,000
2024-06-13	29.000	29.730	29.000	29.590	28.353	3,269,500
2024-06-12	29.390	29.510	28.340	29.000	27.787	6,787,100
2024-06-11	28.640	29.170	28.640	29.100	27.883	2,469,600
2024-06-10	28.310	28.700	28.210	28.540	27.346	1,683,200
2024-06-07	28.480	29.120	28.320	28.500	27.308	4,416,700
2024-06-06	28.170	29.040	28.060	28.960	27.749	4,751,000
2024-06-05	28.210	28.540	27.990	28.000	26.829	1,954,300
2024-06-04	28.210	28.330	27.630	28.050	26.877	4,987,000
2024-06-03	28.780	28.980	28.290	28.290	27.107	3,917,200
2024-05-31	28.400	29.150	28.290	28.720	27.519	9,199,700
2024-05-29	28.530	28.730	28.170	28.400	27.212	3,519,300
2024-05-28	29.010	29.290	28.460	28.500	27.308	4,031,700
2024-05-27	29.080	29.200	28.810	28.820	27.615	1,486,900
2024-05-24	29.610	29.770	29.060	29.060	27.845	2,549,400

← NewerPage 10 of 21 · 1,250 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.