TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	34.760	35.330	34.130	34.850	32.560	2,954,300
2022-03-23	34.200	34.870	33.560	34.600	32.327	4,011,500
2022-03-22	33.230	34.480	33.110	34.150	31.906	4,275,900
2022-03-21	33.400	33.460	32.380	32.930	30.767	4,017,900
2022-03-18	32.930	33.920	32.620	33.680	31.467	5,944,800
2022-03-17	32.850	33.260	32.160	33.070	30.897	3,924,300
2022-03-16	32.090	33.100	32.090	32.900	30.739	3,020,700
2022-03-15	32.030	33.000	31.700	32.140	30.029	3,334,600
2022-03-14	32.690	33.140	32.000	32.030	29.926	2,612,400
2022-03-11	32.500	33.370	32.320	32.520	30.384	5,623,700
2022-03-10	32.200	32.950	32.000	32.580	30.440	3,746,500
2022-03-09	31.750	33.360	31.610	33.040	30.869	4,900,100
2022-03-08	30.980	32.440	30.530	31.450	29.384	6,500,400
2022-03-07	31.600	32.010	30.580	31.000	28.963	5,066,600
2022-03-04	33.130	33.770	31.890	32.480	30.346	5,951,900
2022-03-03	33.510	33.940	33.030	33.490	31.290	2,811,100
2022-03-02	33.250	34.080	33.060	33.350	31.159	3,126,400
2022-02-25	32.630	33.270	32.140	33.050	30.879	5,208,900
2022-02-24	31.440	33.300	30.840	32.820	30.664	6,442,800
2022-02-23	32.570	33.890	32.270	32.600	30.458	4,986,800
2022-02-22	31.420	32.750	31.310	32.610	30.468	5,308,400
2022-02-21	31.600	31.900	31.120	31.160	29.113	2,346,500
2022-02-18	32.270	32.640	31.310	31.820	29.730	4,670,900
2022-02-17	30.410	32.650	30.410	32.220	30.103	14,125,600
2022-02-16	30.440	31.110	30.080	30.450	28.450	6,116,000
2022-02-15	28.870	30.280	28.740	30.220	28.235	6,855,400
2022-02-14	27.630	28.700	27.450	28.670	26.786	4,514,100
2022-02-11	27.740	28.710	27.300	27.630	25.815	5,154,800
2022-02-10	28.550	28.700	27.160	27.700	25.880	4,983,300
2022-02-09	28.000	28.760	27.820	28.500	26.628	3,396,200
2022-02-08	28.370	28.370	27.420	27.950	26.114	3,898,100
2022-02-07	28.460	29.620	28.380	28.440	26.572	5,266,900
2022-02-04	28.210	28.700	27.190	28.470	26.600	3,566,100
2022-02-03	28.620	28.820	27.910	28.200	26.347	2,745,300
2022-02-02	29.090	29.790	28.340	28.620	26.740	4,367,600
2022-02-01	29.010	30.100	28.760	28.940	27.039	6,024,600
2022-01-31	27.820	29.750	27.810	29.070	27.160	6,017,200
2022-01-28	27.400	28.120	27.100	27.780	25.955	3,686,500
2022-01-27	27.110	28.290	27.100	27.920	26.086	6,609,600
2022-01-26	26.620	27.880	26.580	27.010	25.236	6,923,500
2022-01-25	25.500	26.540	25.210	26.380	24.647	4,661,800
2022-01-24	26.880	26.880	25.560	25.850	24.152	3,324,500
2022-01-21	26.350	27.220	25.970	26.630	24.881	4,118,900
2022-01-20	25.520	26.880	25.520	26.370	24.638	5,424,300
2022-01-19	24.390	26.010	24.290	25.300	23.638	6,249,700
2022-01-18	25.100	25.300	24.090	24.170	22.582	5,118,800
2022-01-17	25.000	25.960	25.000	25.290	23.629	2,899,600
2022-01-14	25.110	25.400	24.830	25.200	23.544	2,955,000
2022-01-13	25.300	25.890	25.110	25.220	23.563	5,113,500
2022-01-12	25.180	25.710	24.860	25.310	23.647	5,128,000
2022-01-11	24.620	25.380	24.450	25.310	23.647	5,945,200
2022-01-10	24.920	25.090	23.960	24.500	22.890	4,583,200
2022-01-07	25.860	25.870	25.000	25.100	23.451	4,759,200
2022-01-06	25.200	26.140	24.800	26.000	24.292	6,944,800
2022-01-05	26.360	26.530	25.220	25.220	23.563	6,063,700
2022-01-04	27.520	27.690	26.230	26.390	24.656	4,411,900
2022-01-03	28.640	29.770	27.490	27.500	25.693	5,585,200
2021-12-30	28.020	28.920	27.580	28.640	26.758	4,400,600
2021-12-29	28.360	28.630	27.740	27.890	26.058	3,205,000
2021-12-28	28.630	29.060	28.260	28.320	26.459	3,269,600

← NewerPage 20 of 21 · 1,245 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.