TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	28.820	28.980	28.400	28.510	27.148	2,601,300
2023-08-29	28.420	28.780	28.310	28.630	27.262	1,918,600
2023-08-28	28.080	28.390	28.010	28.260	26.910	2,853,300
2023-08-25	28.170	28.180	27.600	27.850	26.520	3,827,200
2023-08-24	28.350	28.570	28.100	28.190	26.843	2,668,100
2023-08-23	27.870	28.430	27.860	28.260	26.910	3,882,500
2023-08-22	27.690	28.500	27.690	27.880	26.548	5,318,300
2023-08-21	27.890	28.190	27.600	27.630	26.310	2,966,500
2023-08-18	27.720	28.430	27.570	27.920	26.586	4,786,500
2023-08-17	27.580	28.360	27.490	27.720	26.396	8,731,700
2023-08-16	27.440	27.830	27.360	27.390	26.082	4,447,000
2023-08-15	27.470	27.670	27.120	27.500	26.186	4,282,300
2023-08-14	27.110	27.620	26.860	27.510	26.196	4,358,800
2023-08-11	27.750	28.010	27.030	27.330	26.025	8,463,000
2023-08-10	28.510	28.750	27.880	27.900	26.567	7,463,000
2023-08-09	28.400	28.750	27.460	28.290	26.939	19,720,100
2023-08-08	29.180	29.600	28.770	29.470	28.062	3,331,500
2023-08-07	29.210	29.670	29.030	29.620	28.205	1,767,500
2023-08-04	29.570	29.850	29.140	29.310	27.910	1,821,800
2023-08-03	29.850	30.390	29.510	29.570	28.158	4,072,200
2023-08-02	29.640	29.780	29.330	29.470	28.062	1,943,300
2023-08-01	29.350	30.010	29.230	29.610	28.196	3,693,400
2023-07-31	29.380	29.840	29.160	29.570	28.158	3,802,200
2023-07-28	29.330	29.370	28.950	29.210	27.815	1,620,100
2023-07-27	29.630	30.040	29.190	29.220	27.824	3,288,000
2023-07-26	29.450	29.790	29.240	29.730	28.091	1,872,300
2023-07-25	29.900	30.080	29.300	29.450	27.826	2,181,000
2023-07-24	29.270	29.600	29.020	29.530	27.902	1,976,000
2023-07-21	28.730	29.270	28.620	29.270	27.656	4,111,100
2023-07-20	28.930	29.030	28.290	28.530	26.957	5,627,000
2023-07-19	29.130	29.260	28.730	29.010	27.411	5,148,800
2023-07-18	28.880	29.530	28.750	29.150	27.543	8,497,600
2023-07-17	29.010	29.710	28.730	29.580	27.949	3,181,100
2023-07-14	29.740	30.180	29.350	29.430	27.807	2,534,700
2023-07-13	29.620	30.490	29.410	29.940	28.289	2,861,900
2023-07-12	29.750	30.190	29.570	29.620	27.987	5,364,900
2023-07-11	29.750	30.030	29.270	29.680	28.044	3,569,000
2023-07-10	30.470	30.540	29.990	30.020	28.365	2,082,400
2023-07-07	30.130	30.640	30.010	30.500	28.818	2,791,100
2023-07-06	30.650	30.650	29.890	29.950	28.299	2,694,900
2023-07-05	30.050	31.030	29.950	30.830	29.130	2,916,000
2023-07-04	30.580	30.890	30.250	30.290	28.620	1,265,500
2023-07-03	30.280	31.090	29.960	30.580	28.894	4,997,300
2023-06-30	29.810	30.560	29.650	29.980	28.327	4,070,500
2023-06-29	29.100	29.790	29.050	29.570	27.940	2,301,600
2023-06-28	29.400	29.610	28.790	28.990	27.392	3,085,500
2023-06-27	29.700	29.830	28.890	29.230	27.618	3,174,300
2023-06-26	29.770	29.810	28.850	29.370	27.751	4,207,800
2023-06-23	29.410	29.860	28.970	29.770	28.129	3,869,800
2023-06-22	29.310	29.310	28.370	28.970	27.373	5,283,100
2023-06-21	29.800	29.880	28.840	29.500	27.874	4,097,000
2023-06-20	29.860	30.000	29.390	29.930	28.280	5,027,800
2023-06-19	29.860	30.170	29.770	29.990	28.337	1,595,600
2023-06-16	30.270	30.410	29.820	29.880	28.233	5,819,000
2023-06-15	29.870	30.350	29.690	30.350	28.677	5,881,200
2023-06-14	29.900	30.300	29.400	29.900	28.252	6,924,000
2023-06-13	30.540	30.740	29.790	29.950	28.299	6,850,000
2023-06-12	30.230	30.690	30.040	30.510	28.828	3,953,000
2023-06-09	29.900	30.150	29.630	29.860	28.214	3,621,100
2023-06-07	29.750	30.110	29.310	29.700	28.063	4,864,600

← NewerPage 14 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.