TOTS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	43.000	43.000	43.000	43.000	43.000	7,180
2025-07-24	42.600	43.500	42.250	43.260	43.260	9,657
2025-07-23	41.650	43.470	41.640	43.220	43.220	10,219
2025-07-22	42.940	43.390	41.650	41.650	41.650	9,659
2025-07-21	41.700	42.750	41.700	42.000	42.000	6,692
2025-07-18	41.770	41.770	41.770	41.770	41.770	6,681
2025-07-17	42.750	42.750	41.520	42.200	42.200	8,239
2025-07-16	42.590	42.850	42.000	42.320	42.320	6,738
2025-07-15	42.260	42.690	41.600	42.640	42.640	9,563
2025-07-14	41.510	41.610	40.590	41.550	41.550	7,164
2025-07-11	41.100	41.100	41.100	41.100	41.100	6,883
2025-07-10	42.270	42.270	40.950	41.980	41.980	7,569
2025-07-09	41.800	42.670	41.800	42.530	42.530	7,163
2025-07-08	41.100	41.810	41.000	41.800	41.800	6,900
2025-07-07	43.300	43.420	41.020	41.170	41.170	10,056
2025-07-04	43.250	43.250	43.250	43.250	43.250	5,308
2025-07-03	41.800	43.000	41.800	42.900	42.900	6,116
2025-07-02	42.310	42.720	41.650	41.830	41.830	5,812
2025-07-01	42.210	42.910	41.920	42.910	42.910	6,632
2025-06-30	41.530	42.450	41.410	42.450	42.450	6,896
2025-06-27	41.580	41.580	41.580	41.580	41.580	5,445
2025-06-26	41.970	41.970	41.150	41.970	41.970	4,835
2025-06-25	41.900	41.940	40.870	41.510	41.510	6,277
2025-06-24	41.280	42.650	41.280	41.830	41.830	8,311
2025-06-23	40.900	41.750	40.840	41.650	41.650	5,856
2025-06-20	40.880	40.880	40.880	40.880	40.880	8,585
2025-06-18	42.400	42.400	42.400	42.400	42.400	6,204
2025-06-17	41.960	42.170	41.440	41.660	41.660	6,443
2025-06-16	41.260	41.730	40.900	41.690	41.690	6,820
2025-06-13	40.850	40.850	40.850	40.850	40.850	5,625
2025-06-12	41.450	41.550	40.420	41.450	41.450	5,668
2025-06-11	40.820	41.000	40.520	40.550	40.550	4,561
2025-06-10	41.220	41.480	40.670	40.910	40.910	7,283
2025-06-09	41.280	41.280	40.470	40.690	40.690	7,377
2025-06-06	41.130	41.130	41.130	41.130	41.130	6,888
2025-06-05	41.600	41.800	40.540	40.570	40.570	7,454
2025-06-04	41.380	42.160	41.380	41.850	41.850	6,682
2025-06-03	41.430	41.430	41.430	41.430	41.430	10,465
2025-06-02	42.290	42.290	42.290	42.290	42.290	9,787
2025-05-30	42.330	42.330	42.330	42.330	42.330	13,787
2025-05-29	42.960	42.960	42.960	42.960	42.960	7,514
2025-05-28	43.100	43.100	43.100	43.100	43.100	7,772
2025-05-27	43.750	43.750	43.750	43.750	43.750	8,837
2025-05-26	43.000	43.000	43.000	43.000	43.000	9,417
2025-05-23	42.550	42.550	42.550	42.550	42.550	7,273
2025-05-22	42.000	42.000	42.000	42.000	42.000	7,049
2025-05-21	41.600	41.600	41.600	41.600	41.600	9,629
2025-05-20	41.900	41.900	41.900	41.900	41.900	8,340
2025-05-19	42.500	42.500	42.500	42.500	42.500	9,750
2025-05-16	41.890	41.890	41.890	41.890	41.890	8,277
2025-05-15	40.650	40.650	40.650	40.650	40.650	6,882
2025-05-14	40.660	40.660	40.660	40.660	40.660	7,511
2025-05-13	40.450	40.450	40.450	40.450	40.450	9,860
2025-05-12	39.020	39.020	39.020	39.020	39.020	12,185
2025-05-09	38.310	38.310	38.310	38.310	38.310	0
2025-05-06	37.350	37.350	35.870	36.900	36.900	10,205
2025-05-05	37.230	37.230	37.230	37.230	37.230	4,765
2025-05-02	37.500	37.500	37.500	37.500	37.500	9,513
2025-04-30	37.390	37.390	37.390	37.390	37.390	5,630
2025-04-29	37.120	37.120	37.120	37.120	37.120	5,636

← NewerPage 6 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.