TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.880	29.030	28.190	28.890	28.890	3,356,600
2026-07-21	28.760	28.770	28.060	28.570	28.570	3,840,500
2026-07-20	29.210	29.410	28.730	28.830	28.830	2,772,500
2026-07-17	29.750	29.750	29.130	29.190	29.190	2,812,300
2026-07-16	29.700	30.150	29.420	29.900	29.900	2,610,400
2026-07-15	28.660	30.000	28.540	29.920	29.920	6,128,200
2026-07-14	29.280	29.440	28.450	28.720	28.720	3,630,400
2026-07-13	29.910	29.980	29.220	29.220	29.220	3,105,500
2026-07-10	29.990	30.490	29.700	29.910	29.910	4,573,200
2026-07-09	29.000	29.690	28.760	29.590	29.590	2,652,300
2026-07-08	28.620	29.080	28.210	28.940	28.940	3,512,400
2026-07-07	28.560	29.220	28.500	28.670	28.670	4,171,300
2026-07-06	29.580	29.840	28.450	28.510	28.510	3,901,100
2026-07-03	29.750	30.170	29.210	30.000	30.000	2,060,300
2026-07-02	28.970	29.690	28.950	29.540	29.540	3,615,400
2026-07-01	28.500	29.100	28.260	28.980	28.980	3,498,300
2026-06-30	28.320	28.900	27.680	28.700	28.700	4,664,500
2026-06-29	28.690	28.930	28.290	28.500	28.500	2,686,600
2026-06-26	27.110	28.800	27.010	28.690	28.690	5,000,400
2026-06-25	27.510	28.000	27.160	27.160	27.160	2,349,800
2026-06-24	27.150	28.030	27.150	27.410	27.410	4,142,900
2026-06-23	26.940	27.880	26.800	27.550	27.550	3,258,100
2026-06-22	27.210	27.830	26.850	27.250	27.250	4,359,800
2026-06-19	27.010	27.450	26.880	27.100	27.100	3,145,800
2026-06-18	28.230	28.480	27.000	27.140	27.140	6,421,800
2026-06-17	29.000	29.040	27.930	27.930	27.930	5,715,100
2026-06-16	29.100	29.450	28.440	28.620	28.620	3,898,100
2026-06-15	30.500	30.880	29.410	29.440	29.440	5,062,700
2026-06-12	29.500	30.320	29.330	29.800	29.620	5,094,400
2026-06-11	28.450	30.680	28.010	30.040	29.859	10,870,100
2026-06-10	30.790	30.890	28.440	28.630	28.457	9,233,000
2026-06-09	32.600	32.710	30.790	30.790	30.604	7,149,800
2026-06-08	32.820	33.680	32.340	32.360	32.165	5,188,900
2026-06-05	33.620	34.450	33.010	33.100	32.900	5,826,300
2026-06-03	34.070	35.100	33.040	33.620	33.417	8,428,300
2026-06-02	34.430	34.680	34.000	34.410	34.202	5,922,400
2026-06-01	33.450	34.600	33.070	34.500	34.292	10,534,700
2026-05-29	31.810	33.760	31.400	33.070	32.870	106,773,500
2026-05-28	31.490	31.960	30.750	31.750	31.558	8,133,400
2026-05-27	31.690	31.840	30.560	31.080	30.892	9,816,800
2026-05-26	31.230	31.760	30.920	31.480	31.290	4,798,500
2026-05-25	31.690	32.020	31.400	31.900	31.707	4,559,300
2026-05-22	31.910	32.800	31.490	31.490	31.300	8,096,700
2026-05-21	31.700	32.480	31.220	32.270	32.075	6,676,600
2026-05-20	30.750	32.100	30.620	32.100	31.906	7,083,300
2026-05-19	31.240	31.540	30.290	30.640	30.455	10,043,300
2026-05-18	31.110	31.780	31.080	31.460	31.270	4,353,700
2026-05-15	31.000	31.910	30.550	31.140	30.952	5,724,700
2026-05-14	31.690	32.820	31.600	31.600	31.409	4,451,600
2026-05-13	32.820	32.820	31.580	31.670	31.479	13,310,300
2026-05-12	33.200	33.530	32.620	33.040	32.840	4,866,200
2026-05-11	34.760	35.000	33.210	33.500	33.298	6,897,300
2026-05-08	36.100	36.840	34.960	35.210	34.997	6,548,500
2026-05-07	33.180	36.290	33.110	36.230	36.011	9,816,600
2026-05-06	33.190	33.800	32.980	33.100	32.900	5,680,400
2026-05-05	32.540	33.460	32.540	32.930	32.731	7,746,900
2026-05-04	32.500	33.150	32.110	32.540	32.343	7,942,100
2026-04-30	31.600	32.300	31.240	31.860	31.668	8,533,500
2026-04-29	31.380	31.480	30.730	31.200	31.012	3,585,700
2026-04-28	31.020	32.310	30.880	31.590	31.399	4,541,500

← NewerPage 2 of 5 · 247 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.