TOTVS S.A historical data

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

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
2025-10-17	41.670	41.950	40.940	41.330	40.719	4,547,000
2025-10-16	41.880	42.130	41.570	42.050	41.428	2,853,900
2025-10-15	42.100	42.750	42.040	42.310	41.684	3,665,300
2025-10-14	42.820	42.820	42.230	42.630	42.000	2,208,700
2025-10-13	43.050	43.370	42.700	42.800	42.167	1,538,100
2025-10-10	42.720	43.050	42.540	42.920	42.285	2,455,800
2025-10-09	43.540	43.670	42.470	42.580	41.950	3,336,700
2025-10-08	43.420	43.600	42.990	43.540	42.896	2,191,200
2025-10-07	43.910	44.020	43.340	43.420	42.778	2,348,200
2025-10-06	44.970	44.970	43.890	44.130	43.477	1,739,300
2025-10-03	43.860	45.140	43.750	44.680	44.019	2,794,500
2025-10-02	44.530	44.890	43.350	43.870	43.221	1,451,200
2025-10-01	46.010	46.090	44.400	44.820	44.157	2,370,300
2025-09-30	46.460	46.580	45.520	45.930	45.251	2,163,100
2025-09-29	45.860	46.340	45.660	45.850	45.172	1,753,900
2025-09-26	45.890	45.890	44.860	44.990	44.325	1,714,300
2025-09-25	45.890	46.100	45.120	45.420	44.748	2,284,400
2025-09-24	45.000	46.210	44.800	46.020	45.339	2,281,200
2025-09-23	45.690	46.000	45.210	45.240	44.571	2,227,900
2025-09-22	45.610	46.130	45.280	45.720	44.896	2,352,000
2025-09-19	45.400	46.050	45.080	45.990	45.161	3,692,700
2025-09-18	45.150	45.380	44.780	45.300	44.484	1,452,900
2025-09-17	44.450	45.390	44.360	45.060	44.248	3,594,900
2025-09-16	43.900	45.190	43.530	44.440	43.639	4,663,000
2025-09-15	42.710	43.730	42.660	43.630	42.844	2,371,500
2025-09-12	41.600	42.890	41.600	42.890	42.117	3,263,800
2025-09-11	43.090	43.170	42.120	42.210	41.449	2,236,600
2025-09-10	42.100	43.090	42.100	42.810	42.039	2,215,400
2025-09-09	42.820	43.220	41.910	42.100	41.341	2,324,000
2025-09-08	42.820	43.490	42.820	43.020	42.245	2,190,500
2025-09-05	42.660	43.340	42.480	43.090	42.314	1,869,100
2025-09-04	42.020	42.510	41.670	42.220	41.459	1,870,000
2025-09-03	42.050	42.290	41.480	41.910	41.155	2,156,200
2025-09-02	41.670	42.580	41.630	42.150	41.390	858,500
2025-09-01	43.080	43.100	42.280	42.590	41.823	1,140,800
2025-08-29	42.670	43.580	42.420	43.100	42.323	4,523,000
2025-08-28	42.620	43.000	42.200	42.330	41.567	2,437,300
2025-08-27	41.520	42.110	41.330	42.110	41.351	1,452,000
2025-08-26	42.280	42.620	40.910	41.350	40.605	8,427,000
2025-08-25	42.440	43.000	42.320	42.320	41.557	2,677,700
2025-08-22	41.260	42.570	41.080	42.300	41.538	3,462,000
2025-08-21	40.980	41.550	40.940	41.030	40.291	2,740,300
2025-08-20	41.690	41.980	41.110	41.500	40.752	3,202,200
2025-08-19	42.000	42.040	41.330	41.490	40.742	3,577,600
2025-08-18	42.210	42.430	41.710	42.200	41.440	2,056,600
2025-08-15	41.400	42.160	41.060	42.160	41.400	2,806,600
2025-08-14	42.150	42.810	40.770	41.300	40.556	6,837,500
2025-08-13	43.000	43.020	42.100	42.340	41.577	3,859,900
2025-08-12	43.100	43.600	42.830	42.910	42.137	3,186,300
2025-08-11	43.060	43.750	42.460	42.820	42.048	2,415,400
2025-08-08	43.200	43.340	42.610	42.950	42.176	2,847,000
2025-08-07	43.890	45.310	42.780	42.850	42.078	3,725,800
2025-08-06	44.030	44.540	43.930	44.110	43.315	1,748,100

← NewerPage 5 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.