TOTS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	34.800	35.620	34.530	35.220	35.220	14,606
2026-04-14	34.980	35.570	34.600	34.700	34.700	12,444
2026-04-13	33.750	34.740	33.310	34.740	34.740	15,046
2026-04-10	33.840	33.840	33.840	33.840	33.840	24,858
2026-04-09	35.940	36.120	34.500	34.500	34.500	15,733
2026-04-08	35.310	37.140	35.000	35.730	35.730	14,382
2026-04-07	34.980	34.980	34.040	34.870	34.870	10,546
2026-04-06	35.200	35.430	34.700	34.980	34.980	10,838
2026-04-02	34.990	34.990	34.990	34.990	34.990	12,882
2026-04-01	34.940	35.810	34.800	34.800	34.800	10,400
2026-03-31	34.360	35.420	34.020	34.810	34.810	8,909
2026-03-30	34.310	34.690	33.790	34.070	34.070	11,529
2026-03-27	34.020	34.020	34.020	34.020	34.020	9,124
2026-03-26	34.690	35.330	34.370	34.550	34.550	7,595
2026-03-25	35.110	36.070	35.000	35.180	35.180	9,898
2026-03-24	34.970	35.240	34.350	35.000	35.000	10,190
2026-03-23	34.300	36.370	34.300	35.450	35.450	12,428
2026-03-20	34.130	34.130	34.130	34.130	34.130	11,168
2026-03-19	33.600	34.500	33.050	34.050	34.050	12,208
2026-03-18	34.600	34.710	33.680	33.930	33.930	15,151
2026-03-17	35.350	35.620	34.590	34.680	34.680	11,978
2026-03-16	35.380	35.590	34.640	35.100	35.100	12,140
2026-03-13	34.680	34.680	34.680	34.680	34.680	19,879
2026-03-12	37.400	37.400	35.880	36.140	36.140	13,704
2026-03-11	37.000	38.360	36.980	37.580	37.580	9,773
2026-03-10	37.000	37.790	36.400	37.030	37.030	10,696
2026-03-09	36.130	36.530	35.370	36.480	36.480	14,735
2026-03-06	35.940	35.940	35.940	35.940	35.940	16,653
2026-03-05	37.140	37.140	36.280	36.660	36.660	14,603
2026-03-04	36.860	37.740	36.610	37.060	37.060	11,170
2026-03-03	37.090	37.090	35.630	36.260	36.260	19,998
2026-03-02	37.700	37.830	37.030	37.160	37.160	17,692
2026-02-27	37.980	37.980	37.980	37.980	37.980	14,280
2026-02-26	37.880	38.600	37.550	38.320	38.320	14,673
2026-02-25	38.500	38.700	37.460	37.870	37.870	14,760
2026-02-24	38.680	38.940	37.230	38.480	38.480	18,362
2026-02-23	39.440	39.450	38.000	38.200	38.200	15,925
2026-02-20	39.230	39.230	39.230	39.230	39.230	12,527
2026-02-19	38.540	39.060	38.300	38.730	38.730	16,319
2026-02-18	38.370	38.550	37.880	38.390	38.390	13,089
2026-02-13	38.300	38.300	38.300	38.300	38.300	25,689
2026-02-12	38.990	39.740	36.660	37.570	37.570	36,609
2026-02-11	39.880	40.100	38.320	38.680	38.680	21,080
2026-02-10	38.840	39.980	38.480	39.480	39.480	17,137
2026-02-09	37.940	39.420	37.900	39.110	39.110	19,923
2026-02-06	37.880	37.880	37.880	37.880	37.880	18,903
2026-02-05	38.360	38.730	36.900	37.300	37.300	29,994
2026-02-04	43.680	43.680	37.750	38.010	38.010	62,004
2026-02-03	45.240	45.660	43.270	43.410	43.410	16,783
2026-02-02	44.500	45.290	44.240	45.290	45.290	10,646
2026-01-30	45.850	46.390	45.250	45.360	45.360	2,822
2026-01-29	47.400	47.870	44.860	46.040	46.040	11,191
2026-01-28	46.970	47.410	46.450	47.200	47.200	8,755
2026-01-27	47.510	48.000	46.030	46.680	46.680	16,579
2026-01-26	46.820	47.360	46.270	47.330	47.330	9,070
2026-01-23	46.740	46.740	46.740	46.740	46.740	11,081
2026-01-22	45.890	46.920	45.500	46.920	46.920	10,889
2026-01-21	44.700	46.570	44.700	45.760	45.760	15,535
2026-01-20	43.550	44.700	43.240	44.700	44.700	9,766
2026-01-19	43.090	44.500	43.090	43.900	43.900	8,430

← NewerPage 3 of 8 · 452 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.