TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	26.770	27.260	25.630	26.080	24.457	6,978,900
2022-12-09	27.040	27.260	26.660	26.760	25.094	3,688,000
2022-12-08	27.410	27.660	26.270	27.040	25.357	6,756,600
2022-12-07	28.040	28.520	27.570	27.570	25.854	4,922,500
2022-12-06	28.210	28.370	27.740	28.230	26.473	7,304,200
2022-12-05	29.960	30.150	27.780	27.780	26.051	6,631,800
2022-12-02	29.860	30.900	29.280	30.200	28.320	5,446,500
2022-12-01	30.240	30.980	29.420	29.440	27.608	6,737,500
2022-11-30	29.210	30.860	29.210	30.860	28.939	8,898,100
2022-11-29	28.980	29.870	28.510	29.210	27.392	4,737,600
2022-11-28	28.860	29.340	28.780	28.870	27.073	2,958,700
2022-11-25	30.370	30.420	28.590	28.850	27.054	3,995,700
2022-11-24	29.400	30.800	29.380	30.460	28.564	2,467,200
2022-11-23	29.380	29.800	28.860	29.200	27.382	4,189,400
2022-11-22	30.550	30.890	29.020	29.480	27.645	3,912,100
2022-11-21	30.230	30.550	29.700	30.380	28.489	3,981,800
2022-11-18	29.800	30.760	29.490	29.510	27.673	4,694,400
2022-11-17	29.830	30.090	28.370	29.490	27.654	7,864,200
2022-11-16	32.580	32.620	30.020	30.270	28.386	7,949,700
2022-11-14	31.160	33.130	31.150	32.660	30.627	6,071,100
2022-11-11	31.010	31.810	30.020	31.160	29.220	6,895,400
2022-11-10	32.140	32.270	30.400	31.570	29.605	10,001,300
2022-11-09	33.000	33.680	32.500	33.390	31.312	6,837,200
2022-11-08	31.560	32.530	31.470	32.100	30.102	3,868,500
2022-11-07	31.900	32.610	31.470	31.830	29.849	3,465,900
2022-11-04	32.700	33.370	32.250	32.410	30.393	4,823,000
2022-11-03	31.890	32.750	31.240	32.330	30.318	3,529,400
2022-11-01	33.260	33.270	31.490	32.110	30.111	6,049,400
2022-10-31	31.070	33.450	31.070	33.160	31.096	5,899,900
2022-10-28	30.660	31.950	30.360	31.720	29.746	5,772,100
2022-10-27	29.630	31.280	29.470	30.760	28.845	5,994,700
2022-10-26	29.650	29.810	28.910	29.420	27.589	6,596,700
2022-10-25	31.220	31.540	29.970	30.060	28.189	5,965,200
2022-10-24	30.850	31.210	30.460	31.100	29.164	4,617,900
2022-10-21	31.710	31.740	30.520	31.310	29.361	7,799,500
2022-10-20	31.690	32.330	31.310	31.590	29.624	5,265,900
2022-10-19	31.510	31.630	30.930	31.580	29.614	2,454,900
2022-10-18	31.570	32.230	31.250	31.650	29.680	5,962,200
2022-10-17	30.000	31.540	29.940	31.000	29.070	3,809,700
2022-10-14	30.170	30.560	29.500	29.800	27.945	3,416,900
2022-10-13	29.900	30.660	29.030	30.120	28.245	4,964,200
2022-10-11	31.200	31.430	30.060	30.300	28.414	5,213,700
2022-10-10	31.360	31.840	31.040	31.440	29.483	3,306,200
2022-10-07	31.000	31.590	30.690	31.200	29.258	3,642,200
2022-10-06	31.770	31.770	31.120	31.160	29.220	3,583,800
2022-10-05	31.160	31.640	30.500	31.310	29.361	3,885,400
2022-10-04	31.530	32.150	30.850	31.130	29.192	4,202,600
2022-10-03	30.300	31.130	29.840	30.950	29.024	6,429,200
2022-09-30	28.630	29.810	28.010	29.350	27.523	3,814,700
2022-09-29	28.910	29.110	27.870	28.570	26.792	2,990,100
2022-09-28	28.930	29.470	28.690	29.210	27.392	3,235,900
2022-09-27	28.520	28.990	28.480	28.730	26.942	4,418,600
2022-09-26	29.360	29.780	28.140	28.220	26.463	1,838,900
2022-09-23	29.330	29.810	29.060	29.570	27.729	4,627,200
2022-09-22	30.300	30.730	29.040	29.930	28.067	6,343,900
2022-09-21	29.690	30.610	29.510	30.000	28.133	6,146,300
2022-09-20	29.660	30.330	29.410	29.690	27.842	3,219,200
2022-09-19	29.420	29.730	28.990	29.660	27.814	2,726,500
2022-09-16	29.020	29.700	28.730	29.690	27.842	5,068,900
2022-09-15	29.850	29.900	28.980	29.290	27.467	3,115,600

← NewerPage 17 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.