TOTVS S.A historical data
| 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 |
← NewerPage 3 of 3 · 125 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.