TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.020	32.220	31.170	31.330	31.141	3,413,400
2026-04-24	32.750	32.760	31.660	32.070	31.876	3,166,000
2026-04-23	33.650	33.720	32.260	32.620	32.423	4,206,000
2026-04-22	34.670	34.920	33.610	33.810	33.606	4,920,000
2026-04-20	35.440	35.840	34.410	34.870	34.659	5,132,600
2026-04-17	35.500	36.440	35.310	35.440	35.226	7,440,300
2026-04-16	35.500	35.990	34.460	34.770	34.560	4,367,300
2026-04-15	34.640	35.630	34.490	35.280	35.067	4,819,000
2026-04-14	34.860	35.560	34.580	34.800	34.590	3,580,300
2026-04-13	33.680	34.620	33.290	34.490	34.282	4,677,700
2026-04-10	34.510	34.760	33.300	33.840	33.636	4,217,600
2026-04-09	35.960	36.130	34.440	34.440	34.232	4,761,200
2026-04-08	36.300	37.170	35.290	35.580	35.365	6,726,400
2026-04-07	34.960	34.960	34.030	34.700	34.490	2,369,900
2026-04-06	35.170	35.170	34.660	35.100	34.888	1,282,900
2026-04-02	33.530	35.140	33.510	34.990	34.779	2,301,500
2026-04-01	35.170	35.840	34.870	34.910	34.699	2,192,100
2026-03-31	34.540	35.420	34.210	34.940	34.729	2,948,700
2026-03-30	34.540	34.710	33.780	34.020	33.815	3,110,900
2026-03-27	34.510	35.200	33.970	34.250	34.043	3,873,700
2026-03-26	34.450	35.340	34.350	34.630	34.421	1,980,600
2026-03-25	35.330	36.090	34.980	35.190	34.977	4,460,500
2026-03-24	34.900	35.210	34.340	34.990	34.600	4,241,100
2026-03-23	34.450	36.340	34.450	35.050	34.659	5,301,200
2026-03-20	34.000	34.230	33.590	33.960	33.581	5,374,900
2026-03-19	33.390	34.570	33.020	34.150	33.769	6,121,500
2026-03-18	34.460	34.730	33.670	33.780	33.403	5,276,800
2026-03-17	35.130	35.620	34.590	34.680	34.293	2,977,800
2026-03-16	35.380	35.480	34.640	35.120	34.728	2,973,100
2026-03-13	36.320	36.530	34.440	34.590	34.204	4,336,300
2026-03-12	36.730	37.010	35.850	36.110	35.707	5,543,300
2026-03-11	37.140	38.390	36.950	37.570	37.151	3,189,000
2026-03-10	37.000	37.800	36.390	37.130	36.716	3,323,500
2026-03-09	36.180	36.640	35.360	36.640	36.231	7,529,700
2026-03-06	36.620	37.570	35.840	36.070	35.668	4,595,000
2026-03-05	36.930	37.100	36.280	36.780	36.370	3,342,900
2026-03-04	37.030	37.720	36.840	37.100	36.686	3,722,300
2026-03-03	36.250	36.950	35.610	36.610	36.202	6,026,400
2026-03-02	37.500	37.850	37.010	37.330	36.914	3,515,100
2026-02-27	38.100	38.380	37.700	37.840	37.418	7,522,200
2026-02-26	37.880	38.630	37.540	38.160	37.734	7,460,700
2026-02-25	38.500	38.690	37.430	37.880	37.458	5,045,600
2026-02-24	38.500	38.940	37.210	38.360	37.932	8,165,500
2026-02-23	38.870	39.200	37.970	38.330	37.903	6,280,700
2026-02-20	38.540	39.500	38.390	39.500	39.059	4,587,000
2026-02-19	38.450	39.060	38.240	38.950	38.516	4,594,300
2026-02-18	38.120	38.580	37.880	38.400	37.972	5,744,700
2026-02-13	37.160	38.240	36.520	38.030	37.606	9,294,400
2026-02-12	38.900	39.720	36.650	37.470	37.052	10,785,700
2026-02-11	39.950	39.960	38.300	38.650	38.219	7,602,200
2026-02-10	38.680	40.000	38.480	39.340	38.901	6,411,800
2026-02-09	37.990	39.420	37.900	38.800	38.367	5,317,200
2026-02-06	37.750	38.300	37.210	37.870	37.448	8,055,800
2026-02-05	38.210	38.720	36.850	37.470	37.052	11,896,900
2026-02-04	43.380	43.380	37.700	37.980	37.556	17,659,200
2026-02-03	45.120	45.570	43.260	43.600	43.114	7,312,800
2026-02-02	44.630	45.200	44.450	45.070	44.567	5,616,300
2026-01-30	45.840	46.370	44.280	44.570	44.073	4,457,300
2026-01-29	47.460	47.860	44.810	45.850	45.339	7,474,700
2026-01-28	46.990	47.460	46.400	47.350	46.822	2,564,100

← NewerPage 3 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.