Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← TOTS3.SA stock page

TOTVS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.870	40.490	39.350	40.290	40.290	5,384,800
2026-10-15	39.930	40.960	39.280	39.910	39.910	4,332,600
2026-10-14	41.100	41.270	39.580	40.450	40.450	7,165,900
2026-10-13	41.970	42.630	41.540	42.050	42.050	6,532,100
2026-10-09	41.150	42.710	41.040	42.200	42.200	6,767,200
2026-10-08	39.210	41.430	38.850	40.810	40.810	6,812,600
2026-10-07	38.460	39.630	38.290	39.320	39.320	8,769,100
2026-10-06	37.500	38.550	37.300	38.460	38.460	6,032,800
2026-10-05	37.120	38.260	36.250	36.820	36.820	8,768,600
2026-10-02	35.710	35.710	33.930	35.350	35.350	6,894,000
2026-10-01	33.740	35.370	33.480	34.500	34.500	8,138,300
2026-09-30	35.470	35.570	33.190	33.430	33.430	9,988,000
2026-09-29	33.990	35.050	33.630	34.640	34.640	5,660,200
2026-09-28	34.570	34.590	33.790	33.980	33.980	3,332,100
2026-09-25	35.160	35.380	34.530	34.900	34.900	1,840,000
2026-09-24	35.430	35.820	34.890	35.130	35.130	4,494,000
2026-09-23	35.670	36.340	35.400	35.550	35.550	9,779,100
2026-09-22	34.590	36.230	34.590	35.910	35.759	3,707,200
2026-09-21	34.780	35.620	34.330	34.940	34.793	4,133,900

Page 1 of 1 · 19 trading days

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.