TOTS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	43.190	43.190	43.190	43.190	43.190	9,953
2026-01-15	43.610	44.500	43.030	44.500	44.500	8,140
2026-01-14	43.230	44.000	42.460	44.000	44.000	9,689
2026-01-13	43.880	43.880	42.240	42.810	42.810	9,265
2026-01-12	44.040	44.400	43.290	44.140	44.140	9,849
2026-01-09	44.380	44.380	44.380	44.380	44.380	7,439
2026-01-08	42.830	43.550	42.060	43.500	43.500	7,260
2026-01-07	42.050	42.830	41.860	42.830	42.830	7,966
2026-01-06	41.850	42.500	41.240	42.500	42.500	10,881
2026-01-05	41.080	41.870	40.860	41.640	41.640	9,249
2026-01-02	40.670	40.670	40.670	40.670	40.670	14,404
2025-12-30	42.200	42.200	42.200	42.200	42.200	7,906
2025-12-29	42.510	43.080	41.350	41.570	41.570	9,757
2025-12-26	44.000	44.000	44.000	44.000	44.000	8,498
2025-12-23	42.600	42.600	42.600	42.600	42.600	6,764
2025-12-22	44.190	44.190	42.290	42.600	42.600	10,233
2025-12-19	43.310	43.310	43.310	43.310	43.310	13,774
2025-12-18	44.920	45.060	44.300	44.300	44.300	7,585
2025-12-17	45.480	45.700	44.360	44.770	44.770	7,622
2025-12-16	45.990	45.990	43.730	45.480	45.480	8,748
2025-12-15	46.240	47.220	46.000	46.640	46.640	7,471
2025-12-12	45.930	45.930	45.930	45.930	45.930	11,584
2025-12-11	45.190	45.850	44.630	45.380	45.380	5,304
2025-12-10	45.340	45.670	44.800	45.180	45.180	6,235
2025-12-09	45.480	45.480	44.150	44.840	44.840	6,040
2025-12-08	46.340	46.830	44.950	45.480	45.480	9,679
2025-12-05	45.510	45.510	45.510	45.510	45.510	11,807
2025-12-04	44.770	47.640	44.580	47.550	47.550	14,375
2025-12-03	44.410	44.550	43.880	44.550	44.550	6,314
2025-12-02	43.480	44.130	43.120	44.130	44.130	8,474
2025-12-01	43.080	43.480	42.170	43.480	43.480	8,933
2025-11-28	43.000	43.000	43.000	43.000	43.000	9,027
2025-11-27	43.020	43.090	41.700	42.690	42.690	15,490
2025-11-26	43.410	44.000	42.810	42.820	42.820	8,963
2025-11-25	42.450	43.650	42.450	43.450	43.450	17,367
2025-11-24	43.560	43.560	42.170	42.420	42.420	18,896
2025-11-21	43.460	43.460	43.460	43.460	43.460	16,688
2025-11-19	46.370	46.370	46.370	46.370	46.370	6,504
2025-11-18	46.790	47.290	46.280	47.020	47.020	5,302
2025-11-17	48.410	48.410	46.910	47.360	47.360	6,785
2025-11-14	48.500	48.500	48.500	48.500	48.500	8,512
2025-11-13	47.820	47.820	46.730	46.730	46.730	8,029
2025-11-12	46.680	47.700	46.500	47.700	47.700	7,457
2025-11-11	46.000	47.640	45.950	46.580	46.580	9,734
2025-11-10	45.400	46.440	44.740	46.220	46.220	9,076
2025-11-07	45.320	45.320	45.320	45.320	45.320	13,550
2025-11-06	44.600	46.000	44.030	45.200	45.200	11,136
2025-11-05	43.450	44.570	43.080	44.150	44.150	7,880
2025-11-04	43.500	43.870	43.120	43.590	43.590	7,250
2025-11-03	44.480	44.620	43.000	43.540	43.540	9,993
2025-10-31	44.400	44.400	44.400	44.400	44.400	9,800
2025-10-30	43.310	43.800	42.740	43.800	43.800	6,108
2025-10-29	43.620	43.900	42.700	43.550	43.550	20,953
2025-10-28	42.350	43.820	42.300	43.660	43.660	8,531
2025-10-27	42.770	43.200	42.030	42.250	42.250	5,944
2025-10-24	42.560	42.560	42.560	42.560	42.560	5,454
2025-10-23	41.890	42.200	41.570	42.180	42.180	26,885
2025-10-22	41.870	42.230	41.420	41.760	41.760	9,991
2025-10-21	41.580	42.240	41.070	41.750	41.750	10,500
2025-10-20	41.320	41.990	41.040	41.090	41.090	15,016

← NewerPage 4 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.