TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	29.420	30.030	29.250	29.850	27.992	2,324,600
2022-09-13	29.140	29.570	28.760	29.420	27.589	3,494,100
2022-09-12	29.490	29.740	29.080	29.500	27.664	3,593,800
2022-09-09	29.080	29.700	28.860	29.260	27.439	2,810,900
2022-09-08	28.120	28.860	27.910	28.760	26.970	3,824,000
2022-09-06	28.860	29.220	27.810	28.180	26.426	4,759,100
2022-09-05	29.110	29.890	28.940	29.090	27.279	2,380,200
2022-09-02	28.740	29.530	28.180	28.970	27.167	5,933,600
2022-09-01	28.550	29.060	27.780	28.590	26.810	4,037,000
2022-08-31	29.210	29.350	28.400	28.550	26.773	7,675,700
2022-08-30	29.620	30.000	28.670	28.970	27.167	3,202,400
2022-08-29	29.150	29.970	28.980	29.540	27.701	3,511,000
2022-08-26	31.000	31.000	29.450	29.490	27.654	3,177,700
2022-08-25	31.070	31.290	30.540	30.930	29.005	3,032,900
2022-08-24	30.550	31.400	30.460	30.910	28.986	2,308,400
2022-08-23	30.090	30.940	30.090	30.480	28.583	2,367,900
2022-08-22	30.530	30.530	29.760	30.100	28.226	3,983,500
2022-08-19	31.000	31.170	30.240	30.800	28.883	3,675,400
2022-08-18	30.300	31.480	30.130	31.080	29.145	4,610,800
2022-08-17	29.320	30.340	29.150	30.070	28.198	5,452,300
2022-08-16	30.010	30.460	29.310	29.590	27.748	3,800,800
2022-08-15	30.300	30.540	29.590	30.220	28.339	3,953,800
2022-08-12	30.150	30.750	30.120	30.540	28.639	5,041,700
2022-08-11	30.470	30.630	29.350	29.810	27.954	4,605,700
2022-08-10	29.490	31.060	29.410	30.210	28.330	9,968,900
2022-08-09	28.300	28.750	27.130	28.100	26.351	3,126,900
2022-08-08	27.290	28.500	26.990	28.220	26.463	6,104,400
2022-08-05	27.390	27.580	26.740	26.960	25.282	3,270,400
2022-08-04	27.510	28.460	27.440	27.600	25.882	8,312,500
2022-08-03	26.400	27.460	26.370	27.170	25.385	4,684,100
2022-08-02	26.080	26.620	25.920	26.410	24.675	4,139,500
2022-08-01	26.310	26.750	25.890	26.200	24.479	3,507,100
2022-07-29	26.500	26.900	25.720	26.370	24.638	3,946,500
2022-07-28	26.130	26.500	25.770	26.380	24.647	2,579,000
2022-07-27	25.260	26.290	25.260	26.140	24.423	3,559,200
2022-07-26	25.870	25.930	24.900	25.080	23.432	3,997,600
2022-07-25	25.880	26.240	25.630	25.850	24.152	2,786,000
2022-07-22	26.370	26.370	25.630	25.890	24.189	2,945,500
2022-07-21	25.750	26.570	25.470	26.370	24.638	4,900,200
2022-07-20	24.610	26.100	24.550	25.880	24.180	5,499,700
2022-07-19	23.690	24.720	23.650	24.670	23.049	4,403,400
2022-07-18	23.490	24.250	23.180	23.390	21.853	3,377,800
2022-07-15	23.340	24.210	23.180	23.260	21.732	5,112,700
2022-07-14	23.350	23.570	23.030	23.240	21.713	2,654,600
2022-07-13	23.520	24.350	23.130	23.610	22.059	3,977,000
2022-07-12	23.910	24.310	23.540	23.690	22.134	2,681,700
2022-07-11	24.780	24.800	23.660	24.040	22.461	2,902,000
2022-07-08	25.780	26.020	24.790	24.920	23.283	3,274,000
2022-07-07	25.670	26.230	25.560	25.690	24.002	4,850,800
2022-07-06	24.290	25.720	24.190	25.240	23.582	5,103,800
2022-07-05	23.090	24.330	22.660	24.300	22.704	4,589,300
2022-07-04	23.340	24.090	23.270	23.390	21.853	1,457,100
2022-07-01	23.050	23.760	22.610	23.550	22.003	4,310,800
2022-06-30	22.560	23.570	22.520	23.260	21.732	4,718,900
2022-06-29	24.000	24.130	23.020	23.270	21.741	2,944,000
2022-06-28	24.270	24.510	23.420	23.780	22.218	2,944,500
2022-06-27	24.130	24.660	24.030	24.260	22.666	2,613,100
2022-06-24	24.130	24.870	23.740	23.980	22.405	2,886,900
2022-06-23	23.840	24.440	23.480	24.080	22.498	3,635,300
2022-06-22	23.800	24.400	23.270	23.760	22.199	3,397,000

← NewerPage 18 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.