TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	23.400	24.490	23.260	24.030	22.451	5,203,000
2022-06-20	24.410	24.640	22.980	23.200	21.676	2,923,500
2022-06-17	24.950	25.010	23.850	24.410	22.806	12,163,000
2022-06-15	25.230	25.810	24.820	25.360	23.694	5,068,300
2022-06-14	24.610	25.180	24.560	25.000	23.358	4,069,300
2022-06-13	25.810	25.810	24.570	24.680	23.059	6,041,400
2022-06-10	27.000	27.080	26.110	26.230	24.507	4,675,500
2022-06-09	28.000	28.440	27.440	27.510	25.703	4,306,000
2022-06-08	27.560	28.480	27.120	28.090	26.245	3,912,600
2022-06-07	28.690	28.790	27.610	28.040	26.198	6,014,100
2022-06-06	29.120	29.690	28.580	28.900	27.001	4,206,200
2022-06-03	29.090	29.530	28.830	28.980	27.076	3,857,400
2022-06-02	29.230	29.610	28.610	29.370	27.440	4,005,600
2022-06-01	28.630	29.850	28.600	28.940	27.039	12,886,400
2022-05-31	27.860	28.660	27.550	28.370	26.506	7,007,400
2022-05-30	28.090	28.300	27.470	27.820	25.992	2,912,200
2022-05-27	27.520	27.930	27.080	27.760	25.936	4,569,500
2022-05-26	26.430	27.620	26.240	27.490	25.684	5,833,400
2022-05-25	26.170	26.700	25.750	26.540	24.796	3,738,700
2022-05-24	26.930	27.450	25.820	26.170	24.451	6,650,100
2022-05-23	27.280	27.470	26.740	27.060	25.282	4,393,500
2022-05-20	27.170	27.530	26.420	26.910	25.142	8,553,800
2022-05-19	26.490	27.090	26.150	26.780	25.021	4,770,300
2022-05-18	26.300	27.250	25.920	26.460	24.722	9,056,400
2022-05-17	26.510	27.150	26.370	26.690	24.937	6,139,200
2022-05-16	26.570	26.680	25.640	26.120	24.404	5,635,500
2022-05-13	26.180	27.260	25.730	26.460	24.722	7,656,700
2022-05-12	25.220	25.860	24.750	25.470	23.797	8,449,800
2022-05-11	25.970	26.750	25.110	25.870	24.170	11,503,000
2022-05-10	25.730	26.350	25.030	26.000	24.292	13,545,800
2022-05-09	26.350	26.890	24.550	25.000	23.358	15,628,400
2022-05-06	28.480	28.510	26.340	27.250	25.460	15,599,200
2022-05-05	30.890	31.080	28.200	28.600	26.721	15,736,300
2022-05-04	31.110	32.390	30.500	32.180	30.066	3,620,300
2022-05-03	31.610	31.900	30.860	31.280	29.225	4,511,500
2022-05-02	31.260	31.960	31.130	31.720	29.636	5,606,400
2022-04-29	33.430	33.840	31.540	31.970	29.870	5,623,200
2022-04-28	32.750	33.550	32.270	33.130	30.953	4,021,300
2022-04-27	33.000	33.140	31.850	32.580	30.440	4,792,500
2022-04-26	33.770	34.330	32.270	32.380	30.253	5,093,300
2022-04-25	34.410	34.930	33.750	34.630	32.355	3,943,500
2022-04-22	34.440	36.280	34.440	34.810	32.523	3,938,500
2022-04-20	35.860	36.850	35.080	35.330	33.009	4,712,500
2022-04-19	33.610	36.540	33.530	36.010	33.644	8,007,400
2022-04-18	34.730	35.070	33.470	34.120	31.878	4,580,600
2022-04-14	36.250	36.250	34.970	35.000	32.701	4,982,300
2022-04-13	37.000	38.000	36.380	36.480	34.083	16,925,600
2022-04-12	35.810	36.440	35.400	35.800	33.448	3,409,500
2022-04-11	35.600	35.920	34.990	35.450	33.121	3,625,800
2022-04-08	35.590	36.010	34.900	35.730	33.383	3,927,200
2022-04-07	35.550	36.290	35.530	35.710	33.364	3,953,300
2022-04-06	36.500	36.750	35.550	36.090	33.719	5,787,100
2022-04-05	37.520	38.120	36.690	37.010	34.579	5,700,000
2022-04-04	36.990	37.800	36.630	37.500	35.036	3,566,500
2022-04-01	36.870	37.290	36.190	36.790	34.373	3,518,200
2022-03-31	36.780	37.100	36.380	36.380	33.990	3,989,300
2022-03-30	36.380	36.800	35.630	36.540	34.139	3,171,400
2022-03-29	35.240	36.730	34.970	36.160	33.784	5,558,200
2022-03-28	34.390	34.970	34.200	34.730	32.448	3,912,600
2022-03-25	35.070	35.160	33.930	34.380	32.121	4,186,300

← NewerPage 19 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.