TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	47.900	48.000	46.020	46.500	45.981	4,269,000
2026-01-26	46.900	47.330	46.260	47.220	46.693	2,537,200
2026-01-23	46.440	47.600	46.060	46.710	46.189	3,259,000
2026-01-22	46.030	46.820	45.460	46.470	45.952	4,334,100
2026-01-21	45.000	46.590	44.680	45.500	44.993	5,361,800
2026-01-20	43.310	44.640	43.260	44.640	44.142	3,659,200
2026-01-19	43.310	44.500	43.110	43.590	43.104	1,570,800
2026-01-16	44.190	44.190	42.820	43.090	42.609	2,467,100
2026-01-15	43.910	44.200	43.040	44.000	43.509	3,453,400
2026-01-14	43.250	43.740	42.440	43.580	43.094	2,513,300
2026-01-13	43.660	43.830	42.220	42.740	42.263	2,965,000
2026-01-12	43.750	44.400	43.270	44.030	43.539	1,309,100
2026-01-09	43.500	44.720	43.230	44.040	43.549	1,674,100
2026-01-08	42.580	43.560	42.060	43.360	42.876	2,925,900
2026-01-07	41.980	42.640	41.850	42.570	42.095	2,353,400
2026-01-06	41.830	42.510	41.210	42.280	41.808	6,411,700
2026-01-05	40.980	41.850	40.800	41.400	40.938	3,435,400
2026-01-02	42.070	42.350	40.360	40.980	40.523	3,842,600
2025-12-30	42.200	42.250	41.620	42.080	41.611	2,626,000
2025-12-29	42.500	42.500	41.370	41.800	41.334	2,693,700
2025-12-26	42.780	42.820	41.920	42.380	41.907	1,337,100
2025-12-23	42.690	43.150	42.330	42.770	42.293	1,327,800
2025-12-22	43.450	43.450	42.260	42.560	42.085	3,347,000
2025-12-19	44.120	44.630	43.130	43.450	42.965	4,878,100
2025-12-18	44.290	45.040	44.290	44.410	43.915	1,824,400
2025-12-17	44.400	45.480	44.350	44.920	44.419	3,837,100
2025-12-16	44.810	45.830	44.320	45.430	44.923	3,543,100
2025-12-15	46.950	47.120	46.310	46.690	46.169	1,758,900
2025-12-12	45.900	47.350	45.510	46.240	45.556	2,037,300
2025-12-11	45.160	45.860	44.650	45.460	44.788	1,737,700
2025-12-10	45.660	45.690	44.790	45.190	44.522	2,110,900
2025-12-09	45.420	45.420	44.100	45.200	44.532	3,336,200
2025-12-08	46.280	46.350	44.940	45.480	44.807	1,990,100
2025-12-05	47.140	47.900	45.620	45.910	45.231	6,997,200
2025-12-04	44.870	47.630	44.600	47.540	46.837	5,610,800
2025-12-03	44.360	44.550	43.870	44.320	43.665	2,168,900
2025-12-02	43.660	44.050	43.100	43.980	43.330	1,740,300
2025-12-01	42.920	43.420	42.130	43.320	42.679	2,235,400
2025-11-28	42.530	43.190	42.530	42.800	42.167	1,835,700
2025-11-27	42.900	43.090	41.680	42.520	41.891	2,338,700
2025-11-26	43.300	44.010	42.800	42.940	42.305	3,107,800
2025-11-25	42.740	43.650	42.740	43.300	42.660	2,640,500
2025-11-24	43.330	43.330	42.150	42.720	42.088	9,106,300
2025-11-21	46.710	46.790	43.280	43.280	42.640	5,364,300
2025-11-19	46.640	46.890	46.130	46.370	45.684	1,532,500
2025-11-18	46.370	47.290	46.120	47.070	46.374	2,126,800
2025-11-17	48.190	48.400	46.900	46.950	46.256	1,706,600
2025-11-14	46.910	48.310	46.870	48.140	47.428	1,954,600
2025-11-13	47.430	47.650	46.790	47.100	46.403	1,970,400
2025-11-12	46.780	47.620	46.650	47.500	46.798	1,620,700
2025-11-11	46.490	47.670	46.300	46.680	45.990	1,976,800
2025-11-10	45.370	46.450	45.160	46.100	45.418	2,170,500
2025-11-07	45.330	45.570	44.240	45.170	44.502	1,681,300
2025-11-06	45.000	46.100	44.020	45.650	44.975	3,683,800
2025-11-05	43.450	44.570	43.080	44.320	43.665	3,076,100
2025-11-04	43.400	43.870	43.070	43.450	42.807	1,820,300
2025-11-03	44.490	44.600	43.000	43.300	42.660	2,645,600
2025-10-31	43.950	45.020	43.760	44.370	43.714	2,823,600
2025-10-30	42.930	43.770	42.690	43.730	43.083	2,250,800
2025-10-29	43.700	43.800	42.670	43.210	42.571	2,161,700

← NewerPage 4 of 21 · 1,247 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.