TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.500	39.380	37.750	39.000	38.157	6,426,000
2025-05-09	38.160	38.980	37.490	38.330	37.501	7,236,400
2025-05-08	37.300	38.210	37.100	38.020	37.198	5,651,600
2025-05-07	36.650	37.240	36.590	37.170	36.366	2,482,500
2025-05-06	36.600	36.920	35.820	36.640	35.848	5,537,600
2025-05-05	37.390	37.560	36.870	37.380	36.572	3,274,900
2025-05-02	37.200	37.500	36.600	37.390	36.582	3,537,800
2025-04-30	37.180	37.820	37.040	37.620	36.807	5,453,100
2025-04-29	37.200	37.590	37.140	37.230	36.425	2,588,400
2025-04-28	37.760	37.800	36.960	37.190	36.386	3,956,000
2025-04-25	37.030	37.560	36.810	37.520	36.709	2,271,800
2025-04-24	37.140	37.180	36.680	36.970	36.171	4,418,900
2025-04-23	37.280	37.530	36.790	36.970	36.171	3,625,800
2025-04-22	36.190	37.370	36.190	36.960	36.161	2,968,100
2025-04-17	35.990	36.890	35.950	36.640	35.848	3,375,400
2025-04-16	35.760	36.190	35.610	35.990	35.212	5,189,600
2025-04-15	35.800	36.540	35.570	36.170	35.388	3,530,400
2025-04-14	34.990	35.960	34.730	35.790	35.016	3,693,700
2025-04-11	34.200	34.880	33.500	34.700	33.950	2,769,800
2025-04-10	33.900	34.370	33.550	33.860	33.128	2,221,500
2025-04-09	33.770	34.610	33.530	34.240	33.500	3,984,500
2025-04-08	33.300	34.140	33.290	33.810	33.079	3,826,000
2025-04-07	34.010	34.280	33.010	33.480	32.756	3,507,500
2025-04-04	33.890	34.560	33.430	34.150	33.412	3,061,700
2025-04-03	33.630	34.950	33.390	34.500	33.754	2,379,500
2025-04-02	33.990	34.420	33.670	33.740	33.010	2,969,200
2025-04-01	33.510	34.130	33.170	33.870	33.138	2,219,500
2025-03-31	33.290	33.770	33.070	33.370	32.648	1,926,400
2025-03-28	32.930	33.670	32.590	33.400	32.678	2,052,500
2025-03-27	33.400	33.410	32.890	33.120	32.404	2,170,400
2025-03-26	33.900	33.900	32.840	33.110	32.394	3,550,500
2025-03-25	33.670	34.030	33.200	33.740	33.010	2,215,000
2025-03-24	33.920	34.160	33.310	33.580	32.854	3,311,400
2025-03-21	34.820	34.820	34.330	34.400	33.519	3,603,900
2025-03-20	34.870	35.070	34.380	34.700	33.812	2,715,800
2025-03-19	35.000	35.680	34.510	34.990	34.094	3,059,300
2025-03-18	33.570	34.970	33.440	34.670	33.782	5,600,100
2025-03-17	33.760	33.840	32.680	33.700	32.837	2,679,500
2025-03-14	33.500	33.760	33.050	33.470	32.613	6,791,700
2025-03-13	33.210	33.340	32.500	33.200	32.350	3,149,100
2025-03-12	33.630	33.630	33.060	33.200	32.350	5,021,200
2025-03-11	34.110	34.130	33.310	33.500	32.642	9,750,500
2025-03-10	34.130	34.770	33.820	34.240	33.363	5,519,500
2025-03-07	34.190	34.490	33.600	34.120	33.246	5,957,100
2025-03-06	35.190	35.380	34.640	34.790	33.899	3,452,700
2025-03-05	34.500	34.880	33.660	34.700	33.812	4,735,600
2025-02-28	34.840	35.760	34.060	34.960	34.065	8,288,500
2025-02-27	35.840	36.610	35.730	35.810	34.893	4,905,800
2025-02-26	35.730	36.250	35.190	35.810	34.893	3,356,100
2025-02-25	34.660	35.940	34.390	35.480	34.572	5,076,700
2025-02-24	35.000	35.170	34.140	34.330	33.451	3,926,400
2025-02-21	35.060	35.200	34.610	35.060	34.162	3,310,600
2025-02-20	33.730	35.300	33.540	35.090	34.192	2,838,900
2025-02-19	33.410	34.520	33.290	34.040	33.168	2,325,400
2025-02-18	34.530	34.620	33.850	34.300	33.422	2,965,500
2025-02-17	34.340	34.800	34.210	34.510	33.626	1,689,500
2025-02-14	34.000	34.590	33.300	34.400	33.519	5,353,600
2025-02-13	33.420	34.500	33.110	33.960	33.090	5,373,800
2025-02-12	33.350	34.000	32.610	33.050	32.204	6,265,100
2025-02-11	33.990	34.720	33.710	34.000	33.129	2,740,500

← NewerPage 7 of 21 · 1,250 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.