TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	28.940	29.670	28.880	29.570	27.940	4,805,800
2023-06-05	28.630	28.750	28.200	28.700	27.118	3,309,200
2023-06-02	30.400	30.440	28.230	28.830	27.241	8,452,600
2023-06-01	28.850	30.220	28.730	30.090	28.431	4,512,800
2023-05-31	28.860	29.130	28.630	28.760	27.174	4,839,200
2023-05-30	29.320	29.590	28.890	29.110	27.505	3,304,200
2023-05-29	29.570	29.710	29.190	29.300	27.685	2,477,600
2023-05-26	30.160	30.160	29.440	29.760	28.119	3,580,100
2023-05-25	28.790	30.080	28.680	29.840	28.195	6,930,000
2023-05-24	28.820	28.970	28.070	28.210	26.655	2,742,700
2023-05-23	28.620	29.420	28.570	28.820	27.231	3,771,700
2023-05-22	28.900	29.290	28.700	28.910	27.316	2,962,200
2023-05-19	29.250	29.340	28.500	28.910	27.316	6,885,400
2023-05-18	28.640	29.220	28.410	29.060	27.458	4,160,100
2023-05-17	28.360	28.670	28.090	28.640	27.061	5,761,400
2023-05-16	28.610	28.990	28.120	28.300	26.740	4,683,600
2023-05-15	28.150	28.800	27.820	28.590	27.014	4,876,700
2023-05-12	27.670	28.090	27.400	27.930	26.390	2,437,200
2023-05-11	27.930	28.250	27.820	28.030	26.485	3,959,700
2023-05-10	28.150	28.930	27.820	28.030	26.485	3,658,800
2023-05-09	27.230	28.490	26.660	27.920	26.381	8,862,200
2023-05-08	26.750	27.530	26.570	27.340	25.833	6,565,300
2023-05-05	26.060	26.810	25.930	26.550	25.086	4,338,200
2023-05-04	25.820	26.210	25.570	25.960	24.529	6,229,700
2023-05-03	25.360	25.700	25.300	25.460	24.056	2,901,900
2023-05-02	25.700	26.150	25.000	25.440	24.037	3,620,800
2023-04-28	25.420	26.170	25.150	25.660	24.245	5,725,200
2023-04-27	25.130	25.730	25.030	25.440	24.037	5,512,500
2023-04-26	25.640	25.720	25.070	25.370	23.971	3,190,100
2023-04-25	25.550	25.860	25.390	25.630	24.217	3,484,200
2023-04-24	25.570	25.960	25.340	25.800	24.378	5,925,300
2023-04-20	25.550	25.980	25.300	25.670	24.255	3,873,100
2023-04-19	26.230	26.230	25.400	25.550	24.141	8,821,900
2023-04-18	27.190	27.390	26.300	26.450	24.992	4,147,400
2023-04-17	26.950	27.180	26.750	27.120	25.625	3,962,600
2023-04-14	26.550	26.750	25.680	26.750	25.275	7,993,900
2023-04-13	28.660	28.700	26.470	26.680	25.209	9,715,700
2023-04-12	28.270	28.900	28.100	28.400	26.834	7,811,900
2023-04-11	27.500	28.590	27.450	28.200	26.645	4,794,000
2023-04-10	27.240	27.480	26.650	27.250	25.748	3,370,100
2023-04-06	28.060	28.440	27.210	27.240	25.738	6,825,000
2023-04-05	29.280	29.330	28.270	28.400	26.834	4,468,500
2023-04-04	28.290	29.320	28.220	29.120	27.515	4,250,600
2023-04-03	28.000	28.350	27.790	28.180	26.626	4,479,600
2023-03-31	28.740	28.850	27.970	28.160	26.607	6,080,400
2023-03-30	28.280	29.190	28.180	28.580	27.004	6,310,400
2023-03-29	27.870	28.190	27.300	27.820	26.286	4,540,100
2023-03-28	27.260	27.770	27.200	27.610	26.088	3,663,100
2023-03-27	27.180	27.440	26.970	27.250	25.748	6,695,800
2023-03-24	26.450	27.290	26.270	27.070	25.578	5,111,700
2023-03-23	27.890	28.070	26.090	26.300	24.850	9,038,600
2023-03-22	28.080	28.610	27.660	27.880	26.343	6,924,400
2023-03-21	27.790	28.130	27.690	27.950	26.409	2,697,700
2023-03-20	28.510	28.560	27.610	27.810	26.277	2,828,100
2023-03-17	28.780	28.910	28.290	28.510	26.938	5,105,700
2023-03-16	28.840	29.040	28.350	28.950	27.354	3,439,400
2023-03-15	28.220	29.240	28.000	28.830	27.241	4,489,300
2023-03-14	28.070	29.040	28.070	28.540	26.967	4,243,000
2023-03-13	27.330	28.220	27.180	28.050	26.504	6,627,400
2023-03-10	27.490	27.700	27.200	27.400	25.889	5,030,600

← NewerPage 15 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.