TOTS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	38.380	39.600	38.280	39.350	39.350	16,731
2026-10-06	37.000	38.540	36.830	38.500	38.500	17,395
2026-10-05	36.010	38.290	36.010	36.920	36.920	29,807
2026-10-02	35.490	35.490	35.490	35.490	35.490	15,196
2026-10-01	33.850	35.330	33.430	34.720	34.720	19,966
2026-09-30	33.570	33.570	33.570	33.570	33.570	0
2026-09-28	34.500	34.500	33.800	34.000	34.000	10,226
2026-09-25	35.070	35.070	35.070	35.070	35.070	8,585
2026-09-24	35.550	35.820	34.910	35.320	35.320	9,192
2026-09-23	35.900	36.320	35.400	35.740	35.740	15,315
2026-09-22	34.890	36.220	34.520	36.220	36.220	15,004
2026-09-21	34.600	35.600	34.450	35.150	35.150	14,432
2026-09-18	34.610	34.610	34.610	34.610	34.610	11,281
2026-09-17	34.590	34.950	34.200	34.600	34.600	11,674
2026-09-16	34.000	34.750	33.130	34.070	34.070	14,548
2026-09-15	34.580	34.580	33.480	33.900	33.900	12,554
2026-09-14	32.500	34.570	32.080	34.400	34.400	17,016
2026-09-11	33.050	33.050	33.050	33.050	33.050	11,571
2026-09-10	33.100	33.520	32.550	32.990	32.990	11,593
2026-09-09	34.330	34.330	33.100	33.210	33.210	11,839
2026-09-08	34.830	35.080	33.910	34.300	34.300	14,972
2026-09-04	34.480	34.480	34.480	34.480	34.480	10,271
2026-09-03	35.220	35.500	34.630	34.990	34.990	12,543
2026-09-02	35.270	35.790	34.640	34.740	34.740	13,729
2026-09-01	35.500	35.670	35.000	35.000	35.000	13,519
2026-08-31	34.420	35.770	34.420	35.550	35.550	14,717
2026-08-28	34.260	34.260	34.260	34.260	34.260	11,910
2026-08-27	32.600	34.940	32.400	34.890	34.890	20,250
2026-08-26	32.840	33.180	32.600	32.600	32.600	11,606
2026-08-25	31.890	32.830	31.720	32.820	32.820	10,414
2026-08-24	31.860	32.180	31.410	31.980	31.980	9,395
2026-08-21	32.450	32.450	32.450	32.450	32.450	12,372
2026-08-20	31.880	32.370	30.640	31.210	31.210	12,000
2026-08-19	31.500	32.170	31.430	32.170	32.170	13,389
2026-08-18	30.700	31.400	30.200	31.400	31.400	12,296
2026-08-17	30.250	30.730	30.100	30.420	30.420	13,149
2026-08-14	30.010	30.010	30.010	30.010	30.010	11,187
2026-08-13	29.320	29.930	29.050	29.840	29.840	10,318
2026-08-12	30.590	31.000	29.320	29.440	29.440	12,423
2026-08-11	31.900	32.040	30.280	30.330	30.330	11,264
2026-08-10	32.580	32.580	31.830	31.850	31.850	11,143
2026-08-07	32.250	32.250	32.250	32.250	32.250	10,129
2026-08-06	32.010	32.010	32.010	32.010	32.010	14,072
2026-08-05	32.200	32.200	32.200	32.200	32.200	11,617
2026-08-04	31.850	31.850	31.850	31.850	31.850	10,313
2026-08-03	31.900	31.900	31.900	31.900	31.900	13,621
2026-07-31	31.200	31.200	31.200	31.200	31.200	8,174
2026-07-30	29.600	31.360	29.320	31.020	31.020	17,343
2026-07-29	29.800	30.330	29.310	29.400	29.400	12,843
2026-07-28	29.640	30.130	29.280	29.650	29.650	12,752
2026-07-27	27.710	29.510	27.470	29.300	29.300	17,988
2026-07-24	27.470	27.470	27.470	27.470	27.470	14,461
2026-07-23	28.780	28.980	26.910	27.080	27.080	19,852
2026-07-22	28.850	29.040	28.200	28.890	28.890	9,242
2026-07-21	28.910	28.910	28.080	28.510	28.510	11,275
2026-07-20	29.430	29.430	28.740	28.750	28.750	10,738
2026-07-17	29.160	29.160	29.160	29.160	29.160	9,476
2026-07-16	29.800	30.150	29.440	29.700	29.700	11,839
2026-07-15	28.670	29.990	28.550	29.890	29.890	13,055
2026-07-14	29.510	29.510	28.460	28.700	28.700	12,250

Page 1 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.