TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	33.860	34.300	33.480	33.890	33.022	4,585,200
2025-02-07	32.550	33.970	32.550	33.540	32.681	4,072,200
2025-02-06	32.100	32.720	31.880	32.660	31.824	3,871,800
2025-02-05	33.470	33.500	31.730	32.180	31.356	6,988,600
2025-02-04	34.000	34.300	32.980	33.470	32.613	21,121,700
2025-02-03	33.740	34.880	33.540	34.250	33.373	6,944,300
2025-01-31	32.610	34.460	32.610	34.060	33.188	7,035,300
2025-01-30	31.350	33.300	31.190	32.610	31.775	6,354,200
2025-01-29	31.050	31.340	30.450	31.150	30.352	3,357,600
2025-01-28	30.790	31.250	30.430	30.790	30.002	3,328,100
2025-01-27	29.490	31.610	29.490	31.210	30.411	3,451,300
2025-01-24	29.200	30.190	28.990	29.910	29.144	2,924,600
2025-01-23	29.100	29.770	29.080	29.240	28.491	3,249,300
2025-01-22	29.440	29.740	28.940	29.310	28.560	2,337,900
2025-01-21	28.260	29.160	28.260	29.050	28.306	3,209,100
2025-01-20	28.460	28.700	28.130	28.450	27.722	1,450,300
2025-01-17	28.710	28.710	27.890	28.200	27.478	2,515,800
2025-01-16	28.770	28.910	28.320	28.510	27.780	3,148,300
2025-01-15	27.930	29.210	27.680	28.780	28.043	4,474,300
2025-01-14	26.730	27.830	26.560	27.570	26.864	3,678,600
2025-01-13	26.830	26.830	26.390	26.730	26.046	3,734,600
2025-01-10	26.600	26.980	26.100	26.710	26.026	3,484,900
2025-01-09	26.230	26.780	25.960	26.650	25.968	1,872,500
2025-01-08	26.980	26.980	26.120	26.120	25.451	2,742,600
2025-01-07	27.770	27.770	26.940	27.010	26.318	2,913,100
2025-01-06	26.460	27.490	26.370	27.370	26.669	3,904,900
2025-01-03	26.370	26.460	25.890	26.140	25.471	2,210,400
2025-01-02	26.540	26.870	25.890	26.380	25.705	2,559,800
2024-12-30	26.910	27.150	26.620	26.750	26.065	2,366,700
2024-12-27	27.420	27.730	26.850	27.030	26.338	3,420,500
2024-12-26	27.960	28.120	27.030	27.310	26.611	2,207,000
2024-12-23	27.020	27.800	26.950	27.650	26.942	2,465,300
2024-12-20	27.350	28.030	27.250	27.510	26.806	5,628,600
2024-12-19	26.600	27.670	26.460	27.450	26.747	2,249,300
2024-12-18	27.910	28.150	26.560	26.570	25.890	5,289,500
2024-12-17	27.890	28.390	27.560	28.100	27.381	6,066,800
2024-12-16	29.170	29.360	27.850	27.890	27.176	3,296,200
2024-12-13	30.450	30.720	29.170	29.170	28.423	2,267,000
2024-12-12	30.500	31.190	30.010	30.300	29.524	5,101,500
2024-12-11	29.080	31.340	29.010	31.040	30.245	6,263,800
2024-12-10	28.100	29.040	27.960	28.910	28.170	3,021,100
2024-12-09	27.310	27.980	27.310	27.710	27.001	2,232,100
2024-12-06	27.790	28.220	27.300	27.350	26.650	3,292,800
2024-12-05	27.540	28.540	27.420	28.060	27.342	4,182,600
2024-12-04	26.990	27.590	26.510	27.110	26.416	4,347,600
2024-12-03	26.890	27.950	26.730	26.990	26.299	6,328,600
2024-12-02	27.270	27.560	26.860	26.870	25.968	2,981,900
2024-11-29	27.780	27.820	26.850	27.460	26.538	6,647,400
2024-11-28	28.570	28.700	27.530	27.530	26.606	2,354,000
2024-11-27	30.070	30.300	28.760	28.760	27.794	4,476,100
2024-11-26	30.270	30.730	29.690	30.340	29.321	3,232,400
2024-11-25	29.710	30.450	29.630	29.770	28.770	5,430,800
2024-11-22	30.260	30.260	29.260	29.820	28.819	3,637,000
2024-11-21	30.100	30.480	29.670	29.920	28.915	3,132,600
2024-11-19	30.030	30.960	29.700	30.440	29.418	2,538,000
2024-11-18	29.800	30.240	29.620	29.830	28.828	2,265,000
2024-11-14	29.720	30.660	29.710	30.000	28.993	4,423,600
2024-11-13	30.100	30.240	29.550	29.680	28.683	4,289,100
2024-11-12	29.830	30.380	29.700	29.980	28.973	2,932,900
2024-11-11	30.600	30.890	29.860	30.000	28.993	4,264,500

← NewerPage 8 of 21 · 1,246 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.