TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	43.860	44.050	43.460	43.900	43.109	1,053,900
2025-08-04	44.110	44.490	43.580	43.760	42.971	1,518,100
2025-08-01	43.990	44.190	43.110	43.800	43.011	2,407,200
2025-07-31	43.780	43.920	43.210	43.610	42.824	2,865,400
2025-07-30	42.810	44.290	42.640	43.780	42.991	3,434,700
2025-07-29	42.730	43.380	42.680	43.050	42.274	2,191,500
2025-07-28	43.100	43.390	42.400	42.750	41.980	3,099,500
2025-07-25	43.040	43.630	43.000	43.000	42.225	2,517,700
2025-07-24	42.440	43.500	42.300	43.020	42.245	3,301,800
2025-07-23	41.660	43.480	41.600	42.870	42.097	6,175,300
2025-07-22	42.660	43.420	41.640	41.660	40.909	3,646,400
2025-07-21	41.750	42.770	41.750	42.110	41.351	2,808,400
2025-07-18	41.990	42.570	41.470	41.700	40.949	3,593,800
2025-07-17	42.440	42.620	41.460	42.260	41.498	5,137,600
2025-07-16	42.750	42.860	41.950	42.420	41.656	2,716,300
2025-07-15	41.720	42.700	41.580	42.440	41.675	4,035,300
2025-07-14	40.900	41.600	40.600	41.470	40.723	2,828,200
2025-07-11	41.720	41.770	40.990	41.090	40.350	2,369,800
2025-07-10	42.060	42.110	40.930	41.600	40.850	2,409,400
2025-07-09	42.000	42.660	41.800	42.110	41.351	2,797,800
2025-07-08	41.300	41.820	40.990	41.730	40.978	3,538,000
2025-07-07	43.110	43.220	40.960	40.960	40.222	3,704,200
2025-07-04	42.730	43.300	42.620	43.110	42.333	1,079,500
2025-07-03	41.910	43.010	41.800	42.800	42.029	1,568,000
2025-07-02	42.480	42.740	41.640	41.800	41.047	2,163,700
2025-07-01	42.210	42.780	41.900	42.480	41.715	2,101,300
2025-06-30	41.400	42.470	41.400	42.210	41.449	1,838,200
2025-06-27	41.430	41.680	40.940	41.520	40.772	2,305,600
2025-06-26	41.750	41.940	41.130	41.860	41.106	2,401,000
2025-06-25	41.620	41.990	40.810	41.340	40.595	2,905,100
2025-06-24	41.770	42.680	41.650	41.920	41.165	2,686,500
2025-06-23	41.190	41.770	40.820	41.730	40.978	2,278,500
2025-06-20	42.000	42.140	40.400	40.890	40.006	5,904,100
2025-06-18	41.710	42.630	41.650	42.410	41.493	2,160,800
2025-06-17	41.750	42.170	41.430	41.760	40.857	2,813,700
2025-06-16	41.740	41.750	40.880	41.470	40.573	1,977,500
2025-06-13	40.900	41.440	40.860	41.040	40.153	3,738,900
2025-06-12	40.740	41.570	40.400	41.310	40.417	2,582,300
2025-06-11	40.950	41.000	40.510	40.890	40.006	3,385,700
2025-06-10	41.410	41.420	40.820	40.950	40.065	2,471,400
2025-06-09	41.060	41.270	40.450	40.900	40.016	1,929,600
2025-06-06	40.940	41.050	40.400	40.980	40.094	3,227,100
2025-06-05	41.580	41.750	40.530	40.760	39.879	3,224,300
2025-06-04	41.490	42.180	41.450	41.710	40.808	2,217,800
2025-06-03	41.850	42.050	41.130	41.510	40.612	3,296,100
2025-06-02	42.210	42.570	41.660	42.020	41.111	2,845,000
2025-05-30	42.800	43.520	42.210	42.210	41.297	13,612,500
2025-05-29	43.260	43.570	42.620	42.800	41.875	4,060,400
2025-05-28	43.600	44.040	43.300	43.350	42.413	3,818,400
2025-05-27	43.250	44.130	43.060	43.600	42.657	5,373,600
2025-05-26	42.780	43.350	42.500	42.900	41.972	1,717,500
2025-05-23	41.500	42.860	41.110	42.500	41.581	3,174,100
2025-05-22	41.930	42.520	41.740	41.800	40.896	2,850,800
2025-05-21	41.750	41.850	40.720	41.780	40.877	4,182,900
2025-05-20	42.090	42.160	41.300	41.800	40.896	3,091,900
2025-05-19	41.500	42.430	41.340	42.090	41.180	3,170,300
2025-05-16	40.510	41.630	40.360	41.580	40.681	3,172,400
2025-05-15	40.650	40.790	40.090	40.670	39.791	2,488,200
2025-05-14	40.400	41.040	40.190	40.640	39.761	4,544,900
2025-05-13	39.020	40.510	38.830	40.450	39.575	5,040,600

← NewerPage 6 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.