TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	31.720	31.860	31.160	31.260	29.953	3,407,100
2024-02-26	31.530	31.980	31.470	31.520	30.202	2,013,400
2024-02-23	31.990	32.370	31.470	31.530	30.211	3,076,400
2024-02-22	31.330	31.900	31.010	31.780	30.451	5,913,300
2024-02-21	30.950	31.170	30.640	31.050	29.751	3,345,100
2024-02-20	30.500	31.090	30.300	31.050	29.751	6,852,300
2024-02-19	30.620	30.930	30.330	30.870	29.579	2,262,100
2024-02-16	30.780	31.000	30.320	30.840	29.550	4,937,200
2024-02-15	30.290	30.780	29.920	30.640	29.359	4,483,100
2024-02-14	30.280	30.610	29.860	29.990	28.736	6,295,600
2024-02-09	29.570	30.840	29.250	30.620	29.339	6,941,000
2024-02-08	30.000	30.970	29.330	29.640	28.400	18,285,400
2024-02-07	32.080	33.040	32.000	32.850	31.476	3,449,600
2024-02-06	31.790	32.560	31.650	32.350	30.997	1,640,900
2024-02-05	31.580	31.960	31.500	31.790	30.461	2,281,100
2024-02-02	32.130	32.330	31.350	31.680	30.355	2,723,000
2024-02-01	31.500	32.020	31.160	32.020	30.681	2,890,300
2024-01-31	31.320	32.160	31.120	31.520	30.202	3,297,400
2024-01-30	31.260	31.550	30.970	31.180	29.876	1,959,800
2024-01-29	30.810	31.590	30.710	31.430	30.116	2,758,800
2024-01-26	31.130	31.340	30.650	30.880	29.589	1,378,000
2024-01-25	30.900	31.190	30.630	30.900	29.608	1,434,500
2024-01-24	31.310	31.680	30.860	30.910	29.617	3,813,800
2024-01-23	30.420	30.960	30.240	30.960	29.665	3,308,700
2024-01-22	31.700	31.730	30.250	30.410	29.138	4,855,100
2024-01-19	31.370	31.830	30.990	31.720	30.393	3,164,000
2024-01-18	32.320	32.350	31.410	31.410	30.096	2,211,200
2024-01-17	32.090	32.450	31.920	32.270	30.920	2,378,400
2024-01-16	32.070	32.390	31.740	32.220	30.873	3,017,200
2024-01-15	32.740	32.740	32.100	32.440	31.083	1,117,000
2024-01-12	32.250	32.960	32.020	32.750	31.380	2,009,100
2024-01-11	32.370	32.800	32.140	32.430	31.074	3,116,600
2024-01-10	32.620	32.700	32.270	32.440	31.083	1,756,900
2024-01-09	32.130	32.980	32.080	32.530	31.170	2,537,000
2024-01-08	32.280	32.720	31.940	32.490	31.131	2,512,800
2024-01-05	31.910	32.480	31.790	32.280	30.930	2,165,900
2024-01-04	32.940	32.940	31.910	32.100	30.758	3,736,300
2024-01-03	32.980	33.220	32.840	32.960	31.582	3,030,700
2024-01-02	33.130	33.390	32.500	33.000	31.620	2,837,100
2023-12-28	34.000	34.270	33.250	33.690	32.281	2,839,400
2023-12-27	33.350	33.980	33.200	33.980	32.559	1,833,100
2023-12-26	33.080	33.530	32.900	33.530	32.128	1,542,500
2023-12-22	33.590	33.650	32.780	32.850	31.476	2,187,000
2023-12-21	33.350	33.710	33.130	33.350	31.955	3,251,200
2023-12-20	34.210	34.210	32.550	33.060	31.677	5,407,400
2023-12-19	33.640	34.450	33.640	34.450	33.009	2,109,300
2023-12-18	33.890	34.080	33.500	33.740	32.329	3,099,500
2023-12-15	34.190	34.750	33.400	33.920	32.501	3,942,100
2023-12-14	34.300	34.550	33.470	34.190	32.760	4,693,900
2023-12-13	32.500	34.140	32.350	33.950	32.530	5,120,500
2023-12-12	33.960	34.100	32.440	32.550	31.189	8,252,900
2023-12-11	34.020	34.570	33.670	33.740	32.329	3,949,200
2023-12-08	34.750	34.880	33.980	34.360	32.923	3,756,400
2023-12-07	34.670	34.700	34.240	34.600	33.153	1,771,000
2023-12-06	34.390	34.620	34.300	34.430	32.990	1,934,100
2023-12-05	34.080	34.660	33.940	34.220	32.789	3,327,900
2023-12-04	33.780	34.280	33.700	34.160	32.731	3,092,800
2023-12-01	33.380	33.930	33.000	33.840	32.224	4,222,700
2023-11-30	33.460	33.670	33.000	33.310	31.719	6,671,700
2023-11-29	33.510	33.970	33.380	33.480	31.881	3,491,300

← NewerPage 12 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.