TOTVS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 42.430 | 43.820 | 42.260 | 43.500 | 42.857 | 4,027,100 |
| 2025-10-27 | 43.170 | 43.200 | 42.030 | 42.410 | 41.783 | 938,100 |
| 2025-10-24 | 42.150 | 42.770 | 42.140 | 42.340 | 41.714 | 1,200,000 |
| 2025-10-23 | 41.710 | 42.250 | 41.640 | 41.980 | 41.359 | 2,291,800 |
| 2025-10-22 | 41.930 | 42.330 | 41.420 | 41.500 | 40.886 | 3,324,100 |
| 2025-10-21 | 41.240 | 42.360 | 41.050 | 41.700 | 41.083 | 1,828,500 |
| 2025-10-20 | 41.710 | 41.880 | 41.030 | 41.340 | 40.729 | 5,651,000 |
← NewerPage 5 of 5 · 247 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.