TOTS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.800	37.800	36.980	36.990	36.990	6,008
2025-04-25	37.440	37.440	37.440	37.440	37.440	6,121
2025-04-24	36.970	37.150	36.720	37.000	37.000	5,334
2025-04-23	36.970	37.500	36.850	36.920	36.920	6,051
2025-04-22	36.620	37.350	35.480	37.000	37.000	7,929
2025-04-17	36.960	36.960	36.960	36.960	36.960	6,524
2025-04-16	36.150	36.170	35.630	36.150	36.150	6,102
2025-04-15	35.790	36.520	34.870	36.030	36.030	6,908
2025-04-14	34.890	35.950	34.740	35.560	35.560	8,768
2025-04-11	34.490	34.490	34.490	34.490	34.490	7,053
2025-04-10	34.440	34.440	33.390	33.910	33.910	4,277
2025-04-09	33.700	34.610	33.350	33.900	33.900	6,597
2025-04-08	33.700	33.700	33.700	33.700	33.700	4,721
2025-04-07	33.280	33.280	33.280	33.280	33.280	8,425
2025-04-04	34.220	34.220	34.220	34.220	34.220	6,505
2025-04-03	34.110	34.110	34.110	34.110	34.110	6,711
2025-04-02	33.600	33.600	33.600	33.600	33.600	4,866
2025-04-01	33.910	33.910	33.910	33.910	33.910	6,915
2025-03-31	33.240	33.240	33.240	33.240	33.240	7,715
2025-03-28	33.440	33.440	33.440	33.440	33.440	4,403
2025-03-27	33.430	33.430	32.930	33.220	33.220	5,459
2025-03-26	33.780	33.880	32.870	33.210	33.210	6,305
2025-03-25	33.770	34.030	33.220	33.780	33.780	5,796
2025-03-24	34.240	34.240	33.350	33.420	33.420	6,226
2025-03-21	34.500	34.500	34.500	34.500	34.500	5,268
2025-03-20	34.620	34.620	34.620	34.620	34.620	6,261
2025-03-19	34.910	34.910	34.910	34.910	34.910	8,406
2025-03-18	34.800	34.800	34.800	34.800	34.800	6,678
2025-03-17	33.900	33.900	33.900	33.900	33.900	6,119
2025-03-14	33.570	33.570	33.570	33.570	33.570	7,121
2025-03-13	33.210	33.360	32.510	33.290	33.290	4,967
2025-03-12	33.740	33.740	33.740	33.740	33.740	4,957
2025-03-11	33.620	33.620	33.620	33.620	33.620	6,546
2025-03-10	34.500	34.500	34.500	34.500	34.500	7,709
2025-03-07	34.280	34.280	34.280	34.280	34.280	8,213
2025-03-06	34.560	35.350	34.560	35.100	35.100	6,084
2025-03-05	35.010	35.450	33.690	33.990	33.990	7,825
2025-02-28	34.880	34.880	34.880	34.880	34.880	11,136
2025-02-27	35.510	36.590	35.500	35.990	35.990	7,417
2025-02-26	35.500	36.230	35.200	36.000	36.000	8,424
2025-02-25	34.640	35.930	34.330	35.520	35.520	9,062
2025-02-24	35.060	35.160	34.160	34.300	34.300	6,743
2025-02-21	35.280	35.280	35.280	35.280	35.280	6,754
2025-02-20	34.460	35.280	33.530	34.980	34.980	9,090
2025-02-19	34.270	34.520	33.310	34.270	34.270	5,628
2025-02-18	34.500	34.530	33.840	34.490	34.490	4,972
2025-02-17	34.200	34.800	34.110	34.110	34.110	6,163
2025-02-14	34.590	34.590	34.590	34.590	34.590	6,883
2025-02-13	33.250	34.420	33.040	34.000	34.000	11,727
2025-02-12	33.900	34.000	32.510	32.910	32.910	8,756
2025-02-11	33.880	34.700	33.640	34.180	34.180	6,156
2025-02-10	33.540	34.260	33.540	34.100	34.100	8,281
2025-02-07	33.470	33.470	33.470	33.470	33.470	11,483
2025-02-06	32.150	32.780	31.880	32.460	32.460	5,860
2025-02-05	33.390	33.430	31.760	31.930	31.930	9,749
2025-02-04	33.980	34.250	32.990	33.380	33.380	9,156
2025-02-03	34.000	34.840	33.540	34.130	34.130	13,448
2025-01-31	34.100	34.100	34.100	34.100	34.100	12,747
2025-01-30	31.150	33.260	31.150	32.500	32.500	10,689
2025-01-29	30.670	31.400	30.460	31.400	31.400	4,718

← NewerPage 7 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.