TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	27.990	28.270	27.660	27.700	26.173	6,885,600
2023-03-08	27.590	28.330	27.410	28.030	26.485	6,322,900
2023-03-07	27.940	27.940	26.800	27.590	26.069	4,735,800
2023-03-06	27.970	28.570	27.690	27.890	26.352	7,047,900
2023-03-03	27.470	28.290	27.460	27.710	26.182	3,705,700
2023-03-02	27.060	27.890	27.060	27.470	25.955	3,756,000
2023-03-01	27.610	27.610	26.360	27.150	25.653	6,756,700
2023-02-28	27.950	28.210	27.290	27.290	25.785	5,734,300
2023-02-27	27.870	28.300	27.510	27.970	26.428	2,457,800
2023-02-24	28.700	28.740	27.540	27.790	26.258	5,017,500
2023-02-23	28.200	29.490	28.080	28.750	27.165	3,997,700
2023-02-22	28.690	29.360	27.940	28.210	26.655	3,315,300
2023-02-17	28.370	28.740	27.780	28.740	27.155	3,256,800
2023-02-16	28.490	28.730	27.490	28.500	26.929	6,700,000
2023-02-15	29.380	29.380	28.100	28.600	27.023	8,639,300
2023-02-14	29.910	30.410	28.690	29.840	28.195	5,759,100
2023-02-13	30.020	30.540	29.670	29.910	28.261	3,224,000
2023-02-10	29.690	30.380	29.690	30.060	28.403	2,483,000
2023-02-09	30.480	30.750	29.510	29.680	28.044	3,656,900
2023-02-08	29.500	30.750	29.490	30.470	28.790	4,492,200
2023-02-07	30.150	30.300	29.090	29.300	27.685	3,510,000
2023-02-06	29.690	30.200	29.330	30.080	28.422	2,778,800
2023-02-03	30.370	30.570	29.280	29.710	28.072	5,728,800
2023-02-02	30.010	31.300	29.990	30.510	28.828	4,524,300
2023-02-01	30.080	30.860	29.740	30.140	28.478	3,798,600
2023-01-31	29.620	30.440	29.220	30.070	28.412	4,969,600
2023-01-30	29.290	29.640	29.020	29.620	27.987	2,690,900
2023-01-27	29.480	29.570	28.900	29.100	27.496	3,284,700
2023-01-26	30.150	30.300	29.300	29.520	27.892	3,698,500
2023-01-25	30.170	30.330	29.170	29.990	28.337	3,511,200
2023-01-24	29.710	30.460	29.680	30.220	28.554	4,468,900
2023-01-23	29.090	30.300	29.070	29.640	28.006	3,279,200
2023-01-20	29.560	29.770	28.890	29.100	27.496	4,469,200
2023-01-19	29.410	30.580	28.600	29.650	28.015	5,254,800
2023-01-18	29.700	30.180	29.430	29.770	28.129	5,469,500
2023-01-17	27.650	29.390	27.590	29.260	27.647	7,404,100
2023-01-16	28.320	28.320	27.080	27.640	26.116	2,709,400
2023-01-13	28.420	28.490	27.780	28.160	26.607	2,830,900
2023-01-12	29.030	29.270	27.850	28.590	27.014	3,012,200
2023-01-11	28.810	29.300	28.280	29.150	27.543	3,700,200
2023-01-10	27.750	29.160	27.420	28.830	27.241	4,159,800
2023-01-09	27.330	28.570	27.220	27.860	26.324	5,516,400
2023-01-06	26.900	27.660	26.690	27.340	25.833	3,270,700
2023-01-05	25.890	27.260	25.710	26.900	25.417	6,459,400
2023-01-04	25.100	26.500	24.980	25.730	24.311	6,374,700
2023-01-03	25.820	26.270	24.930	25.000	23.622	4,250,800
2023-01-02	26.860	26.860	25.420	25.890	24.463	3,063,900
2022-12-29	28.000	28.420	27.320	27.620	26.097	2,456,000
2022-12-28	26.880	28.050	26.770	27.900	26.163	2,841,600
2022-12-27	27.190	27.330	26.500	26.760	25.094	3,627,100
2022-12-26	27.900	28.060	26.820	27.050	25.366	2,280,600
2022-12-23	28.020	29.290	27.720	28.350	26.585	3,636,000
2022-12-22	28.320	28.530	27.690	27.940	26.201	3,250,000
2022-12-21	27.380	28.750	26.820	28.410	26.642	6,397,900
2022-12-20	26.590	28.350	26.220	27.320	25.619	5,745,200
2022-12-19	25.700	26.940	25.650	26.640	24.982	4,647,900
2022-12-16	26.140	26.580	25.220	25.430	23.847	4,834,700
2022-12-15	25.740	27.130	25.570	26.140	24.513	5,957,000
2022-12-14	25.890	26.490	25.110	26.180	24.550	8,435,800
2022-12-13	26.140	26.960	25.680	26.010	24.391	5,992,600

← NewerPage 16 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.