TOTS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	41.020	41.020	41.020	41.020	41.020	17,009
2025-10-16	42.250	42.250	41.580	41.710	41.710	22,218
2025-10-15	42.200	42.730	42.000	42.000	42.000	6,039
2025-10-14	43.190	43.190	42.200	42.340	42.340	5,839
2025-10-13	42.920	43.400	42.700	42.700	42.700	5,349
2025-10-10	42.900	42.900	42.900	42.900	42.900	6,269
2025-10-09	43.660	44.290	42.480	42.490	42.490	10,698
2025-10-08	43.530	43.720	43.010	43.050	43.050	5,460
2025-10-07	44.000	44.130	43.270	43.270	43.270	4,806
2025-10-06	44.690	44.980	43.830	43.950	43.950	5,316
2025-10-03	44.930	44.930	44.930	44.930	44.930	7,507
2025-10-02	45.240	45.240	43.360	43.680	43.680	7,071
2025-10-01	45.950	46.090	44.420	45.000	45.000	8,931
2025-09-30	45.980	45.980	45.980	45.980	45.980	5,556
2025-09-29	45.860	45.860	45.860	45.860	45.860	7,095
2025-09-26	45.090	45.090	45.090	45.090	45.090	6,575
2025-09-25	46.100	46.120	45.180	45.740	45.740	5,380
2025-09-24	45.010	46.200	45.010	45.940	45.940	7,225
2025-09-23	45.720	46.000	45.200	45.200	45.200	5,477
2025-09-22	45.650	46.130	45.290	45.990	45.990	6,814
2025-09-19	46.250	46.250	46.250	46.250	46.250	7,800
2025-09-18	45.400	45.400	44.770	45.370	45.370	7,863
2025-09-17	44.890	45.390	44.430	45.250	45.250	7,545
2025-09-16	43.800	45.150	43.520	44.720	44.720	10,463
2025-09-15	43.000	43.760	42.290	43.500	43.500	10,302
2025-09-12	42.990	42.990	42.990	42.990	42.990	6,427
2025-09-11	42.990	43.130	42.140	42.200	42.200	6,168
2025-09-10	42.100	43.080	42.100	42.790	42.790	5,536
2025-09-09	42.790	43.140	41.910	42.310	42.310	6,540
2025-09-08	43.290	43.490	42.960	43.020	43.020	6,029
2025-09-05	43.130	43.130	43.130	43.130	43.130	7,657
2025-09-04	41.510	42.630	41.510	42.550	42.550	6,225
2025-09-03	42.150	42.280	41.490	41.910	41.910	6,575
2025-09-02	42.590	42.590	41.590	42.100	42.100	7,317
2025-09-01	43.100	43.200	42.250	42.940	42.940	7,205
2025-08-29	43.140	43.140	43.140	43.140	43.140	10,524
2025-08-28	42.400	42.990	42.150	42.500	42.500	7,161
2025-08-27	41.350	42.100	41.350	42.090	42.090	6,028
2025-08-26	42.690	42.690	40.910	41.220	41.220	11,360
2025-08-25	42.300	43.000	42.300	42.300	42.300	6,007
2025-08-22	42.390	42.390	42.390	42.390	42.390	6,784
2025-08-21	41.030	41.510	40.910	40.910	40.910	7,838
2025-08-20	41.500	42.040	41.140	41.690	41.690	7,700
2025-08-19	41.900	42.240	41.340	41.700	41.700	7,099
2025-08-18	42.200	42.430	41.700	42.300	42.300	5,992
2025-08-15	41.950	41.950	41.950	41.950	41.950	7,143
2025-08-14	42.340	42.830	40.820	41.620	41.620	11,248
2025-08-13	42.910	43.200	42.050	42.320	42.320	8,727
2025-08-12	42.920	43.520	42.800	42.900	42.900	7,939
2025-08-11	42.950	43.730	42.470	42.600	42.600	5,959
2025-08-08	42.730	42.730	42.730	42.730	42.730	6,956
2025-08-07	44.090	45.280	42.770	43.000	43.000	14,140
2025-08-06	43.970	44.500	43.900	44.080	44.080	8,330
2025-08-05	43.760	44.060	43.450	43.800	43.800	6,183
2025-08-04	43.800	44.480	43.540	43.950	43.950	6,077
2025-08-01	43.810	43.810	43.810	43.810	43.810	9,623
2025-07-31	43.600	43.890	43.220	43.500	43.500	6,771
2025-07-30	43.350	44.200	42.660	43.980	43.980	7,763
2025-07-29	42.990	43.360	42.750	43.000	43.000	7,303
2025-07-28	43.000	43.360	42.390	42.770	42.770	6,903

← NewerPage 5 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.