TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	33.150	34.090	33.050	33.560	31.957	2,727,600
2023-11-27	32.570	33.220	32.210	33.090	31.509	3,138,300
2023-11-24	33.000	33.000	32.180	32.330	30.786	3,115,800
2023-11-23	33.410	33.410	32.890	33.000	31.424	2,440,500
2023-11-22	32.970	33.950	32.870	33.410	31.814	6,708,200
2023-11-21	32.820	32.990	32.000	32.990	31.414	7,733,200
2023-11-20	32.640	33.030	32.090	33.030	31.452	5,620,700
2023-11-17	33.650	33.980	32.440	32.530	30.976	8,597,000
2023-11-16	32.630	33.560	32.200	33.430	31.833	9,614,700
2023-11-14	32.920	33.650	32.450	32.630	31.071	8,398,300
2023-11-13	31.700	33.070	31.700	32.700	31.138	10,915,900
2023-11-10	30.700	31.940	30.500	31.800	30.281	4,915,800
2023-11-09	30.300	31.040	30.190	30.980	29.500	4,391,300
2023-11-08	29.690	30.900	29.270	30.310	28.862	16,516,800
2023-11-07	27.690	28.960	27.550	28.690	27.320	6,276,800
2023-11-06	27.700	27.820	27.200	27.700	26.377	2,072,300
2023-11-03	26.580	27.800	26.400	27.710	26.386	4,218,100
2023-11-01	25.510	26.330	25.320	26.260	25.006	3,499,200
2023-10-31	25.290	25.600	25.190	25.310	24.101	3,310,600
2023-10-30	25.690	25.720	24.930	25.110	23.911	2,348,500
2023-10-27	26.250	26.830	25.560	25.560	24.339	3,071,100
2023-10-26	25.680	26.530	25.620	26.400	25.139	3,587,800
2023-10-25	25.650	25.780	25.230	25.500	24.282	3,956,600
2023-10-24	25.950	26.060	25.540	25.600	24.377	3,735,600
2023-10-23	25.650	26.040	25.570	25.750	24.520	2,903,300
2023-10-20	25.750	26.250	25.710	25.730	24.501	2,679,100
2023-10-19	26.060	26.300	25.800	26.140	24.891	3,009,000
2023-10-18	26.530	26.600	26.000	26.060	24.815	3,469,400
2023-10-17	26.680	27.220	26.550	26.720	25.444	4,690,400
2023-10-16	27.000	27.230	26.570	26.880	25.596	2,934,100
2023-10-13	27.350	27.520	26.600	26.760	25.482	3,229,100
2023-10-11	27.560	27.870	27.260	27.480	26.167	2,566,500
2023-10-10	27.070	27.660	27.070	27.500	26.186	1,955,200
2023-10-09	26.220	27.160	26.220	27.000	25.710	3,353,000
2023-10-06	26.270	26.640	26.010	26.510	25.244	1,977,300
2023-10-05	26.630	26.930	26.350	26.640	25.368	1,975,900
2023-10-04	26.190	26.920	26.020	26.800	25.520	2,778,500
2023-10-03	27.060	27.170	26.250	26.260	25.006	2,365,800
2023-10-02	27.040	27.340	26.840	27.190	25.891	2,873,700
2023-09-29	26.910	27.390	26.800	27.000	25.710	4,040,400
2023-09-28	26.450	26.770	26.130	26.750	25.472	3,050,900
2023-09-27	26.450	26.630	26.250	26.450	25.187	4,790,500
2023-09-26	26.820	27.040	26.260	26.410	25.148	3,629,300
2023-09-25	26.450	27.000	26.410	26.940	25.653	3,293,000
2023-09-22	26.540	26.650	26.350	26.420	25.158	2,757,300
2023-09-21	26.640	26.830	26.330	26.340	25.082	4,832,900
2023-09-20	26.970	27.720	26.740	27.010	25.720	6,217,200
2023-09-19	28.210	28.440	26.810	26.900	25.615	11,595,400
2023-09-18	29.480	29.550	28.290	28.290	26.939	3,485,500
2023-09-15	29.220	29.700	29.170	29.500	28.091	6,460,600
2023-09-14	28.690	29.210	28.690	29.060	27.672	5,292,100
2023-09-13	28.520	29.250	28.430	28.700	27.329	8,856,300
2023-09-12	28.030	28.700	27.970	28.620	27.253	2,581,700
2023-09-11	27.770	28.190	27.530	28.030	26.691	10,174,700
2023-09-08	27.690	27.860	27.430	27.700	26.377	4,111,700
2023-09-06	27.670	27.900	27.600	27.760	26.434	5,179,600
2023-09-05	27.880	28.030	27.600	27.730	26.405	3,448,200
2023-09-04	27.650	27.940	27.480	27.940	26.605	1,429,200
2023-09-01	27.750	28.260	27.740	27.800	26.472	2,345,400
2023-08-31	28.410	28.590	27.410	27.740	26.415	6,230,600

← NewerPage 13 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.