TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	28.720	29.500	28.570	28.810	26.796	3,040,900
2021-12-23	29.600	29.600	28.330	28.740	26.731	2,731,000
2021-12-22	29.190	29.700	28.930	29.270	27.224	3,286,300
2021-12-21	29.450	29.550	28.410	29.120	27.084	4,086,500
2021-12-20	29.220	29.370	28.520	29.170	27.131	5,623,200
2021-12-17	29.850	30.460	29.550	29.690	27.614	7,953,500
2021-12-16	31.960	32.590	30.300	30.340	28.219	5,878,100
2021-12-15	31.060	32.000	30.200	31.800	29.577	6,535,900
2021-12-14	32.900	32.900	30.900	30.900	28.740	3,764,300
2021-12-13	32.340	33.230	31.730	32.020	29.781	4,038,500
2021-12-10	31.460	33.240	31.340	32.330	30.070	3,849,700
2021-12-09	32.030	32.340	31.280	31.540	29.335	3,040,300
2021-12-08	31.570	32.270	31.170	32.160	29.912	2,463,200
2021-12-07	30.780	31.670	30.550	31.380	29.186	3,240,000
2021-12-06	30.650	30.870	29.800	30.620	28.479	5,353,400
2021-12-03	30.390	32.030	30.130	30.500	28.368	6,280,400
2021-12-02	30.520	31.630	29.680	30.270	28.154	6,282,500
2021-12-01	31.970	32.210	29.500	29.810	27.726	6,636,500
2021-11-30	32.060	32.320	30.380	31.690	29.474	9,795,700
2021-11-29	31.460	32.720	31.320	32.140	29.893	3,276,000
2021-11-26	31.950	32.100	30.950	31.330	29.140	2,477,800
2021-11-25	31.950	32.810	31.950	32.390	30.126	1,709,700
2021-11-24	31.670	32.450	30.860	32.120	29.874	5,279,100
2021-11-23	33.170	33.330	31.120	31.450	29.251	7,489,900
2021-11-22	35.240	35.330	32.870	33.100	30.786	5,727,100
2021-11-19	35.360	36.170	34.840	35.320	32.851	2,859,600
2021-11-18	34.800	35.690	34.370	35.360	32.888	3,281,700
2021-11-17	34.980	35.260	33.710	34.510	32.097	2,805,600
2021-11-16	35.830	35.870	34.380	34.770	32.339	2,999,200
2021-11-12	36.600	36.600	35.280	35.560	33.074	3,167,800
2021-11-11	35.490	36.950	35.400	36.360	33.818	4,158,400
2021-11-10	35.050	35.740	34.750	35.100	32.646	2,502,100
2021-11-09	34.680	36.160	34.590	35.110	32.655	2,470,200
2021-11-08	34.630	35.030	34.220	34.500	32.088	1,773,900
2021-11-05	34.710	36.100	34.600	35.000	32.553	3,789,900
2021-11-04	33.990	35.200	33.850	34.450	32.042	3,870,000
2021-11-03	32.910	34.830	32.760	34.320	31.921	5,473,700
2021-11-01	33.160	34.090	33.000	33.100	30.786	4,433,400
2021-10-29	33.110	33.540	32.640	32.760	30.470	3,145,300
2021-10-28	33.400	34.060	32.650	32.910	30.609	3,975,200
2021-10-27	33.590	34.250	32.880	33.200	30.879	4,343,000
2021-10-26	33.070	34.000	33.060	33.400	31.065	5,070,000
2021-10-25	32.150	34.170	32.060	33.380	31.046	5,128,300
2021-10-22	31.750	32.310	30.190	31.880	29.651	6,620,300
2021-10-21	32.720	33.390	32.030	32.560	30.284	5,030,500

← NewerPage 21 of 21 · 1,245 trading days

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.