TOTS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	29.980	30.000	29.270	29.390	29.390	11,314
2026-07-10	29.990	29.990	29.990	29.990	29.990	12,113
2026-07-09	29.100	29.710	28.780	29.400	29.400	8,750
2026-07-08	28.800	29.070	28.230	28.690	28.690	10,542
2026-07-07	28.800	29.220	28.520	28.560	28.560	10,483
2026-07-06	29.980	29.990	28.460	28.480	28.480	13,814
2026-07-03	29.930	29.930	29.930	29.930	29.930	10,167
2026-07-02	29.100	29.690	28.980	29.530	29.530	12,590
2026-07-01	28.670	29.090	28.270	28.860	28.860	12,197
2026-06-30	28.500	28.880	27.700	28.700	28.700	12,990
2026-06-29	28.780	28.990	28.300	28.380	28.380	11,204
2026-06-26	28.670	28.670	28.670	28.670	28.670	14,064
2026-06-25	27.550	28.010	27.200	27.200	27.200	12,134
2026-06-24	27.380	28.020	27.150	27.350	27.350	11,707
2026-06-23	27.190	27.880	26.840	27.440	27.440	10,786
2026-06-22	27.240	27.830	26.860	27.380	27.380	13,970
2026-06-19	26.970	26.970	26.970	26.970	26.970	14,471
2026-06-18	28.480	28.550	27.010	27.120	27.120	18,709
2026-06-17	28.790	29.040	28.010	28.010	28.010	16,727
2026-06-16	29.300	29.430	28.450	28.500	28.500	15,266
2026-06-15	30.230	30.880	29.290	29.290	29.290	13,270
2026-06-12	29.900	30.350	29.330	29.900	29.900	14,447
2026-06-11	28.940	30.670	28.020	30.150	30.150	21,488
2026-06-10	30.910	31.000	28.450	28.660	28.660	31,487
2026-06-09	32.600	32.700	31.020	31.090	31.090	18,005
2026-06-08	33.100	33.670	32.290	32.290	32.290	11,208
2026-06-05	33.260	33.260	33.260	33.260	33.260	12,353
2026-06-03	33.550	33.550	33.550	33.550	33.550	14,182
2026-06-02	34.600	34.680	34.000	34.330	34.330	13,917
2026-06-01	33.440	34.590	33.100	34.440	34.440	25,530
2026-05-29	33.100	33.100	33.100	33.100	33.100	25,417
2026-05-28	31.260	31.970	30.770	31.700	31.700	9,525
2026-05-27	31.600	31.920	30.580	31.010	31.010	15,326
2026-05-26	31.690	31.750	30.950	31.650	31.650	10,316
2026-05-25	31.810	32.000	31.450	31.740	31.740	11,128
2026-05-22	31.700	31.700	31.700	31.700	31.700	12,296
2026-05-21	31.870	32.480	31.120	32.150	32.150	11,093
2026-05-20	30.750	31.900	30.640	31.900	31.900	13,132
2026-05-19	31.500	31.570	30.280	30.700	30.700	17,370
2026-05-18	31.300	31.700	31.140	31.660	31.660	12,955
2026-05-15	31.430	31.430	31.430	31.430	31.430	17,384
2026-05-14	31.920	32.800	31.680	31.710	31.710	13,792
2026-05-13	32.990	33.000	31.590	31.620	31.620	18,128
2026-05-12	33.440	33.520	32.610	33.100	33.100	14,100
2026-05-11	35.120	35.120	33.220	33.480	33.480	18,303
2026-05-08	35.500	35.500	35.500	35.500	35.500	15,594
2026-05-07	33.280	36.280	33.100	36.100	36.100	27,970
2026-05-06	33.370	33.370	33.370	33.370	33.370	14,321
2026-05-05	32.910	32.910	32.910	32.910	32.910	13,326
2026-05-04	32.620	32.620	32.620	32.620	32.620	20,554
2026-04-30	31.990	31.990	31.990	31.990	31.990	14,129
2026-04-29	31.400	31.450	30.740	31.160	31.160	13,745
2026-04-28	31.240	32.300	30.900	31.730	31.730	14,411
2026-04-27	32.160	32.270	31.180	31.240	31.240	16,386
2026-04-24	32.030	32.030	32.030	32.030	32.030	18,381
2026-04-23	33.990	33.990	32.300	32.670	32.670	26,323
2026-04-22	34.770	34.870	33.620	33.720	33.720	19,449
2026-04-20	34.830	34.830	34.830	34.830	34.830	18,799
2026-04-17	35.400	35.400	35.400	35.400	35.400	12,743
2026-04-16	35.640	35.950	34.500	34.760	34.760	10,935

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.