TOTS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 31.200 | 31.210 | 30.430 | 31.000 | 31.000 | 5,625 |
| 2025-01-27 | 29.700 | 31.400 | 29.400 | 31.210 | 31.210 | 9,356 |
| 2025-01-24 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 6,003 |
| 2025-01-23 | 29.310 | 29.750 | 29.090 | 29.540 | 29.540 | 4,761 |
| 2025-01-22 | 29.050 | 29.690 | 28.940 | 29.160 | 29.160 | 6,293 |
| 2025-01-21 | 28.180 | 29.200 | 28.180 | 29.200 | 29.200 | 5,532 |
| 2025-01-20 | 28.220 | 28.690 | 28.140 | 28.690 | 28.690 | 4,648 |
| 2025-01-17 | 27.940 | 27.940 | 27.940 | 27.940 | 27.940 | 5,670 |
| 2025-01-16 | 28.790 | 28.890 | 28.220 | 28.270 | 28.270 | 5,844 |
| 2025-01-15 | 27.580 | 29.220 | 27.580 | 29.220 | 29.220 | 9,064 |
| 2025-01-14 | 26.910 | 27.800 | 26.510 | 27.520 | 27.520 | 7,561 |
| 2025-01-13 | 26.890 | 26.890 | 26.410 | 26.620 | 26.620 | 5,489 |
| 2025-01-10 | 26.760 | 26.760 | 26.760 | 26.760 | 26.760 | 6,507 |
| 2025-01-09 | 26.360 | 26.970 | 25.990 | 26.490 | 26.490 | 5,473 |
| 2025-01-08 | 27.320 | 27.320 | 26.090 | 26.090 | 26.090 | 7,072 |
| 2025-01-07 | 27.480 | 27.760 | 26.920 | 26.920 | 26.920 | 6,725 |
| 2025-01-06 | 26.330 | 27.460 | 26.330 | 27.190 | 27.190 | 8,265 |
| 2025-01-03 | 26.380 | 26.380 | 26.380 | 26.380 | 26.380 | 6,732 |
| 2025-01-02 | 26.750 | 26.770 | 25.900 | 26.240 | 26.240 | 7,063 |
| 2024-12-30 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 6,483 |
| 2024-12-27 | 27.080 | 27.080 | 27.080 | 27.080 | 27.080 | 5,484 |
| 2024-12-26 | 27.750 | 28.110 | 27.060 | 27.380 | 27.380 | 5,269 |
| 2024-12-23 | 27.750 | 27.750 | 27.750 | 27.750 | 27.750 | 5,149 |
| 2024-12-20 | 27.460 | 27.460 | 27.460 | 27.460 | 27.460 | 6,492 |
| 2024-12-19 | 27.000 | 27.650 | 26.480 | 27.400 | 27.400 | 6,850 |
| 2024-12-18 | 28.070 | 28.110 | 26.490 | 26.490 | 26.490 | 7,832 |
| 2024-12-17 | 28.130 | 28.380 | 27.580 | 28.320 | 28.320 | 6,771 |
| 2024-12-16 | 29.200 | 29.300 | 27.810 | 27.810 | 27.810 | 6,816 |
| 2024-12-13 | 29.130 | 29.130 | 29.130 | 29.130 | 29.130 | 5,748 |
| 2024-12-12 | 30.960 | 31.190 | 29.690 | 30.610 | 30.610 | 6,893 |
| 2024-12-11 | 29.000 | 31.290 | 28.730 | 31.250 | 31.250 | 13,852 |
| 2024-12-10 | 28.720 | 28.720 | 28.720 | 28.720 | 28.720 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.