TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	30.150	31.370	30.130	30.860	29.824	5,849,600
2024-11-07	33.400	34.560	31.130	31.130	30.085	11,588,100
2024-11-06	33.810	35.140	32.490	34.000	32.858	11,040,200
2024-11-05	33.180	34.520	32.200	34.420	33.264	6,858,600
2024-11-04	31.330	33.540	30.990	33.180	32.066	6,920,600
2024-11-01	29.950	31.970	29.560	30.950	29.911	11,641,100
2024-10-31	29.440	30.070	29.380	29.840	28.838	8,135,700
2024-10-30	29.150	29.670	29.030	29.500	28.509	1,327,200
2024-10-29	29.200	29.310	29.050	29.200	28.219	3,112,600
2024-10-28	29.090	29.490	29.050	29.270	28.287	1,956,500
2024-10-25	28.450	28.920	28.450	28.870	27.901	2,473,700
2024-10-24	28.750	28.750	28.140	28.630	27.669	3,450,400
2024-10-23	28.650	28.890	28.460	28.670	27.707	2,179,900
2024-10-22	28.700	29.030	28.600	28.850	27.881	3,580,100
2024-10-21	28.490	29.030	28.390	28.830	27.862	2,215,800
2024-10-18	28.640	28.730	28.420	28.540	27.582	4,198,200
2024-10-17	28.020	28.640	27.930	28.370	27.417	2,651,400
2024-10-16	27.830	28.710	27.530	28.600	27.640	4,151,900
2024-10-15	28.260	28.510	28.110	28.160	27.214	4,666,100
2024-10-14	28.000	28.860	27.760	28.270	27.321	4,748,000
2024-10-11	28.010	28.270	27.510	28.000	27.060	3,966,600
2024-10-10	28.150	28.600	28.030	28.040	27.098	3,726,000
2024-10-09	27.900	28.410	27.880	28.200	27.253	2,697,700
2024-10-08	28.530	28.650	28.280	28.300	27.350	2,360,700
2024-10-07	28.260	28.280	27.720	28.010	27.069	2,017,100
2024-10-04	27.810	28.200	27.730	27.990	27.050	2,085,300
2024-10-03	29.070	29.230	28.000	28.120	27.176	3,851,100
2024-10-02	29.230	29.570	29.050	29.450	28.461	2,750,100
2024-10-01	28.970	29.300	28.660	28.660	27.698	2,955,100
2024-09-30	28.200	28.900	27.980	28.560	27.601	3,239,500
2024-09-27	28.030	28.540	28.030	28.280	27.330	3,545,100
2024-09-26	28.630	29.010	28.040	28.080	27.137	3,077,100
2024-09-25	29.010	29.240	28.630	28.630	27.669	3,803,600
2024-09-24	28.960	29.420	28.540	29.010	28.036	3,553,700
2024-09-23	28.940	29.090	28.450	28.600	27.640	2,520,000
2024-09-20	29.790	30.040	28.950	28.950	27.978	4,337,200
2024-09-19	29.900	30.060	29.580	29.790	28.790	2,592,800
2024-09-18	29.780	30.100	29.540	29.630	28.635	2,546,400
2024-09-17	30.250	30.250	29.800	29.980	28.973	4,572,300
2024-09-16	30.220	30.570	29.870	30.260	29.244	3,225,800
2024-09-13	29.680	30.670	29.520	30.180	29.167	3,535,800
2024-09-12	29.140	29.600	29.030	29.360	28.374	1,125,500
2024-09-11	29.290	29.650	29.250	29.380	28.393	1,560,100
2024-09-10	29.090	29.580	29.090	29.340	28.355	1,345,000
2024-09-09	29.300	29.550	29.070	29.210	28.229	1,084,500
2024-09-06	29.690	29.910	29.300	29.360	28.374	1,160,500
2024-09-05	29.600	30.010	29.490	29.780	28.780	1,195,000
2024-09-04	29.680	30.240	29.490	29.970	28.964	3,006,500
2024-09-03	29.260	29.920	29.260	29.350	28.364	2,904,400
2024-09-02	29.900	29.970	29.220	29.260	28.277	1,537,600
2024-08-30	30.220	30.250	29.830	29.970	28.964	6,487,600
2024-08-29	30.660	30.890	30.400	30.500	29.476	1,407,000
2024-08-28	31.320	31.320	30.410	30.760	29.727	2,155,300
2024-08-27	31.590	31.680	31.320	31.370	30.317	1,991,400
2024-08-26	31.460	31.600	30.980	31.600	30.539	1,733,200
2024-08-23	30.650	31.760	30.640	31.460	30.404	2,029,300
2024-08-22	31.200	31.390	30.480	30.570	29.543	1,892,300
2024-08-21	30.150	31.200	30.020	31.050	30.007	2,896,600
2024-08-20	29.530	30.060	29.480	30.020	29.012	2,202,900
2024-08-19	29.770	30.000	29.420	29.900	28.896	3,073,400

← NewerPage 9 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.