TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	29.960	30.330	29.580	29.680	28.439	7,772,900
2024-05-22	29.390	30.430	29.350	29.950	28.697	9,890,200
2024-05-21	28.880	29.640	28.700	29.600	28.362	3,838,000
2024-05-20	28.420	29.340	28.410	29.030	27.816	2,796,100
2024-05-17	29.110	29.200	28.450	28.710	27.509	5,003,900
2024-05-16	28.590	29.210	28.520	29.170	27.950	3,217,800
2024-05-15	28.420	28.580	28.180	28.510	27.318	1,912,600
2024-05-14	28.140	28.910	28.140	28.380	27.193	3,440,300
2024-05-13	28.050	28.170	27.580	28.070	26.896	3,023,000
2024-05-10	28.460	28.700	27.960	28.000	26.829	3,007,900
2024-05-09	27.490	28.760	27.490	28.520	27.327	4,440,400
2024-05-08	27.650	28.190	27.510	28.150	26.973	4,184,500
2024-05-07	28.060	28.100	27.530	27.880	26.714	6,334,800
2024-05-06	28.100	28.260	27.910	27.910	26.743	2,588,900
2024-05-03	28.190	28.190	27.710	28.180	27.002	4,097,100
2024-05-02	28.360	28.370	27.550	27.750	26.589	3,272,000
2024-04-30	27.810	28.140	27.540	27.540	26.388	3,192,000
2024-04-29	28.080	28.400	27.840	27.950	26.781	4,342,100
2024-04-26	28.120	28.490	28.010	28.080	26.906	2,841,900
2024-04-25	27.930	28.200	27.700	27.960	26.791	4,076,700
2024-04-24	28.330	28.440	28.000	28.110	26.934	3,860,600
2024-04-23	28.730	29.060	28.410	28.410	27.222	5,279,700
2024-04-22	27.950	29.070	27.950	28.890	27.682	12,355,900
2024-04-19	27.750	28.220	27.640	28.100	26.925	7,691,000
2024-04-18	27.100	28.270	27.070	27.760	26.599	11,995,900
2024-04-17	26.500	27.200	26.450	27.090	25.957	8,115,600
2024-04-16	26.560	26.830	26.430	26.460	25.353	4,768,300
2024-04-15	27.220	27.310	26.800	26.900	25.775	3,627,700
2024-04-12	27.140	27.660	27.050	27.380	26.235	4,225,900
2024-04-11	27.700	27.840	27.470	27.470	26.321	3,275,100
2024-04-10	27.900	28.170	27.580	27.730	26.570	7,363,400
2024-04-09	28.430	28.780	27.960	28.080	26.906	6,333,100
2024-04-08	28.480	28.660	28.350	28.420	27.231	2,003,000
2024-04-05	28.400	28.580	28.150	28.260	27.078	3,660,100
2024-04-04	28.020	28.700	27.630	28.250	27.069	5,065,300
2024-04-03	27.830	28.180	27.510	27.830	26.666	3,825,200
2024-04-02	27.870	28.190	27.280	27.850	26.685	4,202,000
2024-04-01	28.380	28.550	27.870	28.130	26.954	3,829,600
2024-03-28	29.020	29.020	28.320	28.380	27.193	5,946,700
2024-03-27	28.400	29.250	27.820	29.030	27.816	6,564,700
2024-03-26	29.330	29.400	28.440	28.490	27.299	8,248,300
2024-03-25	30.390	30.560	30.000	30.240	28.975	1,668,700
2024-03-22	30.630	30.890	30.070	30.520	29.244	1,850,800
2024-03-21	30.670	31.340	30.630	31.000	29.704	1,992,800
2024-03-20	30.290	30.680	30.050	30.670	29.387	2,162,900
2024-03-19	30.260	30.380	29.620	30.100	28.841	3,028,400
2024-03-18	30.980	31.020	30.000	30.070	28.812	3,003,400
2024-03-15	31.250	31.270	30.970	30.990	29.694	4,284,200
2024-03-14	31.090	31.480	30.800	31.000	29.704	5,137,100
2024-03-13	31.210	31.550	30.990	31.200	29.895	2,012,500
2024-03-12	30.330	31.450	30.110	31.210	29.905	3,167,500
2024-03-11	29.810	30.270	29.810	30.210	28.947	3,491,100
2024-03-08	29.790	30.370	29.770	30.130	28.870	2,502,200
2024-03-07	31.080	31.230	29.530	30.080	28.822	6,562,300
2024-03-06	30.590	31.350	30.350	31.200	29.895	4,797,100
2024-03-05	30.740	31.080	30.350	30.440	29.167	2,535,500
2024-03-04	31.160	31.370	30.760	30.760	29.474	3,044,600
2024-03-01	30.830	31.310	30.830	31.160	29.857	4,182,000
2024-02-29	30.730	31.280	30.440	30.690	29.407	7,009,900
2024-02-28	31.000	31.160	30.570	30.840	29.550	2,046,000

← NewerPage 11 of 21 · 1,246 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.