Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

TOTVS S.A. (TOTS3.SA)

Compare
36.64
+0.65
+(1.81%)
At close: April 17 at 5:07:42 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202535.9936.8935.9536.6436.643,375,400
Apr 16, 202535.7636.1935.6135.9935.995,189,600
Apr 15, 202535.8036.5435.5736.1736.173,530,400
Apr 14, 202534.9935.9634.7335.7935.793,693,700
Apr 11, 202534.2034.8833.5034.7034.702,769,800
Apr 10, 202533.9034.3733.5533.8633.862,221,500
Apr 9, 202533.7734.6133.5334.2434.243,984,500
Apr 8, 202533.3034.1433.2933.8133.813,826,000
Apr 7, 202534.0134.2833.0133.4833.483,507,500
Apr 4, 202533.8934.5633.4334.1534.153,061,700
Apr 3, 202533.6334.9533.3934.5034.502,379,500
Apr 2, 202533.9934.4233.6733.7433.742,969,200
Apr 1, 202533.5134.1333.1733.8733.872,219,500
Mar 31, 202533.2933.7733.0733.3733.371,926,400
Mar 28, 202532.9333.6732.5933.4033.402,052,500
Mar 27, 202533.4033.4132.8933.1233.122,170,400
Mar 26, 202533.9033.9032.8433.1133.113,550,500
Mar 25, 2025 0.14 Dividend
Mar 25, 202533.6734.0333.2033.7433.742,215,000
Mar 24, 202533.9234.1633.3133.5833.443,311,400
Mar 21, 202534.8234.8234.3334.4034.263,603,900
Mar 20, 202534.8735.0734.3834.7034.562,715,800
Mar 19, 202535.0035.6834.5134.9934.843,059,300
Mar 18, 202533.5734.9733.4434.6734.535,600,100
Mar 17, 202533.7633.8432.6833.7033.562,679,500
Mar 14, 202533.5033.7633.0533.4733.336,791,700
Mar 13, 202533.2133.3432.5033.2033.063,149,100
Mar 12, 202533.6333.6333.0633.2033.065,021,200
Mar 11, 202534.1134.1333.3133.5033.369,750,500
Mar 10, 202534.1334.7733.8234.2434.105,519,500
Mar 7, 202534.1934.4933.6034.1233.985,957,100
Mar 6, 202535.1935.3834.6434.7934.643,452,700
Mar 5, 202534.5034.8833.6634.7034.564,735,600
Feb 28, 202534.8435.7634.0634.9634.818,288,500
Feb 27, 202535.8436.6135.7335.8135.664,905,800
Feb 26, 202535.7336.2535.1935.8135.663,356,100
Feb 25, 202534.6635.9434.3935.4835.335,076,700
Feb 24, 202535.0035.1734.1434.3334.193,926,400
Feb 21, 202535.0635.2034.6135.0634.913,310,600
Feb 20, 202533.7335.3033.5435.0934.942,838,900
Feb 19, 202533.4134.5233.2934.0433.902,325,400
Feb 18, 202534.5334.6233.8534.3034.162,965,500
Feb 17, 202534.3434.8034.2134.5134.371,689,500
Feb 14, 202534.0034.5933.3034.4034.265,353,600
Feb 13, 202533.4234.5033.1133.9633.825,373,800
Feb 12, 202533.3534.0032.6133.0532.916,265,100
Feb 11, 202533.9934.7233.7134.0033.862,740,500
Feb 10, 202533.8634.3033.4833.8933.754,585,200
Feb 7, 202532.5533.9732.5533.5433.404,072,200
Feb 6, 202532.1032.7231.8832.6632.523,871,800
Feb 5, 202533.4733.5031.7332.1832.056,988,600
Feb 4, 202534.0034.3032.9833.4733.3321,121,700
Feb 3, 202533.7434.8833.5434.2534.116,944,300
Jan 31, 202532.6134.4632.6134.0633.927,035,300
Jan 30, 202531.3533.3031.1932.6132.476,354,200
Jan 29, 202531.0531.3430.4531.1531.023,357,600
Jan 28, 202530.7931.2530.4330.7930.663,328,100
Jan 27, 202529.4931.6129.4931.2131.083,451,300
Jan 24, 202529.2030.1928.9929.9129.792,924,600
Jan 23, 202529.1029.7729.0829.2429.123,249,300
Jan 22, 202529.4429.7428.9429.3129.192,337,900
Jan 21, 202528.2629.1628.2629.0528.933,209,100
Jan 20, 202528.4628.7028.1328.4528.331,450,300
Jan 17, 202528.7128.7127.8928.2028.082,515,800
Jan 16, 202528.7728.9128.3228.5128.393,148,300
Jan 15, 202527.9329.2127.6828.7828.664,474,300
Jan 14, 202526.7327.8326.5627.5727.463,678,600
Jan 13, 202526.8326.8326.3926.7326.623,734,600
Jan 10, 202526.6026.9826.1026.7126.603,484,900
Jan 9, 202526.2326.7825.9626.6526.541,872,500
Jan 8, 202526.9826.9826.1226.1226.012,742,600
Jan 7, 202527.7727.7726.9427.0126.902,913,100
Jan 6, 202526.4627.4926.3727.3727.263,904,900
Jan 3, 202526.3726.4625.8926.1426.032,210,400
Jan 2, 202526.5426.8725.8926.3826.272,559,800
Dec 30, 202426.9127.1526.6226.7526.642,366,700
Dec 27, 202427.4227.7326.8527.0326.923,420,500
Dec 26, 202427.9628.1227.0327.3127.202,207,000
Dec 23, 202427.0227.8026.9527.6527.532,465,300
Dec 20, 202427.3528.0327.2527.5127.405,628,600
Dec 19, 202426.6027.6726.4627.4527.342,249,300
Dec 18, 202427.9128.1526.5626.5726.465,289,500
Dec 17, 202427.8928.3927.5628.1027.986,066,800
Dec 16, 202429.1729.3627.8527.8927.773,296,200
Dec 13, 202430.4530.7229.1729.1729.052,267,000
Dec 12, 202430.5031.1930.0130.3030.175,101,500
Dec 11, 202429.0831.3429.0131.0430.916,263,800
Dec 10, 202428.1029.0427.9628.9128.793,021,100
Dec 9, 202427.3127.9827.3127.7127.592,232,100
Dec 6, 202427.7928.2227.3027.3527.243,292,800
Dec 5, 202427.5428.5427.4228.0627.944,182,600
Dec 4, 2024 0.22 Dividend
Dec 4, 202426.9927.5926.5127.1127.004,347,600
Dec 3, 202426.8927.9526.7326.9926.666,328,600
Dec 2, 202427.2727.5626.8626.8726.542,981,900
Nov 29, 202427.7827.8226.8527.4627.126,647,400
Nov 28, 202428.5728.7027.5327.5327.192,354,000
Nov 27, 202430.0730.3028.7628.7628.414,476,100
Nov 26, 202430.2730.7329.6930.3429.973,232,400
Nov 25, 202429.7130.4529.6329.7729.405,430,800
Nov 22, 202430.2630.2629.2629.8229.453,637,000
Nov 21, 202430.1030.4829.6729.9229.553,132,600
Nov 19, 202430.0330.9629.7030.4430.072,538,000
Nov 18, 202429.8030.2429.6229.8329.462,265,000
Nov 14, 202429.7230.6629.7130.0029.634,423,600
Nov 13, 202430.1030.2429.5529.6829.324,289,100
Nov 12, 202429.8330.3829.7029.9829.612,932,900
Nov 11, 202430.6030.8929.8630.0029.634,264,500
Nov 8, 202430.1531.3730.1330.8630.485,849,600
Nov 7, 202433.4034.5631.1331.1330.7511,588,100
Nov 6, 202433.8135.1432.4934.0033.5811,040,200
Nov 5, 202433.1834.5232.2034.4234.006,858,600
Nov 4, 202431.3333.5430.9933.1832.776,920,600
Nov 1, 202429.9531.9729.5630.9530.5711,641,100
Oct 31, 202429.4430.0729.3829.8429.478,135,700
Oct 30, 202429.1529.6729.0329.5029.141,327,200
Oct 29, 202429.2029.3129.0529.2028.843,112,600
Oct 28, 202429.0929.4929.0529.2728.911,956,500
Oct 25, 202428.4528.9228.4528.8728.522,473,700
Oct 24, 202428.7528.7528.1428.6328.283,450,400
Oct 23, 202428.6528.8928.4628.6728.322,179,900
Oct 22, 202428.7029.0328.6028.8528.503,580,100
Oct 21, 202428.4929.0328.3928.8328.482,215,800
Oct 18, 202428.6428.7328.4228.5428.194,198,200
Oct 17, 202428.0228.6427.9328.3728.022,651,400
Oct 16, 202427.8328.7127.5328.6028.254,151,900
Oct 15, 202428.2628.5128.1128.1627.814,666,100
Oct 14, 202428.0028.8627.7628.2727.924,748,000
Oct 11, 202428.0128.2727.5128.0027.663,966,600
Oct 10, 202428.1528.6028.0328.0427.703,726,000
Oct 9, 202427.9028.4127.8828.2027.852,697,700
Oct 8, 202428.5328.6528.2828.3027.952,360,700
Oct 7, 202428.2628.2827.7228.0127.672,017,100
Oct 4, 202427.8128.2027.7327.9927.652,085,300
Oct 3, 202429.0729.2328.0028.1227.773,851,100
Oct 2, 202429.2329.5729.0529.4529.092,750,100
Oct 1, 202428.9729.3028.6628.6628.312,955,100
Sep 30, 202428.2028.9027.9828.5628.213,239,500
Sep 27, 202428.0328.5428.0328.2827.933,545,100
Sep 26, 202428.6329.0128.0428.0827.743,077,100
Sep 25, 202429.0129.2428.6328.6328.283,803,600
Sep 24, 202428.9629.4228.5429.0128.653,553,700
Sep 23, 202428.9429.0928.4528.6028.252,520,000
Sep 20, 202429.7930.0428.9528.9528.594,337,200
Sep 19, 202429.9030.0629.5829.7929.422,592,800
Sep 18, 202429.7830.1029.5429.6329.272,546,400
Sep 17, 202430.2530.2529.8029.9829.614,572,300
Sep 16, 202430.2230.5729.8730.2629.893,225,800
Sep 13, 202429.6830.6729.5230.1829.813,535,800
Sep 12, 202429.1429.6029.0329.3629.001,125,500
Sep 11, 202429.2929.6529.2529.3829.021,560,100
Sep 10, 202429.0929.5829.0929.3428.981,345,000
Sep 9, 202429.3029.5529.0729.2128.851,084,500
Sep 6, 202429.6929.9129.3029.3629.001,160,500
Sep 5, 202429.6030.0129.4929.7829.411,195,000
Sep 4, 202429.6830.2429.4929.9729.603,006,500
Sep 3, 202429.2629.9229.2629.3528.992,904,400
Sep 2, 202429.9029.9729.2229.2628.901,537,600
Aug 30, 202430.2230.2529.8329.9729.606,487,600
Aug 29, 202430.6630.8930.4030.5030.131,407,000
Aug 28, 202431.3231.3230.4130.7630.382,155,300
Aug 27, 202431.5931.6831.3231.3730.981,991,400
Aug 26, 202431.4631.6030.9831.6031.211,733,200
Aug 23, 202430.6531.7630.6431.4631.072,029,300
Aug 22, 202431.2031.3930.4830.5730.191,892,300
Aug 21, 202430.1531.2030.0231.0530.672,896,600
Aug 20, 202429.5330.0629.4830.0229.652,202,900
Aug 19, 202429.7730.0029.4229.9029.533,073,400
Aug 16, 202429.3030.0029.1029.5229.162,543,000
Aug 15, 202429.6629.6628.9629.1028.743,157,000
Aug 14, 202429.2729.8329.2029.6629.302,942,100
Aug 13, 202429.4729.6229.0429.2928.932,589,500
Aug 12, 202429.9430.4829.5029.5029.145,761,100
Aug 9, 202428.5529.6728.4029.6229.264,163,900
Aug 8, 202427.6128.7427.4128.5528.204,802,000
Aug 7, 2024 0.23 Dividend
Aug 7, 202427.3927.5326.9927.4327.092,505,100
Aug 6, 202427.0227.3026.7027.2526.693,683,200
Aug 5, 202426.7827.7526.6326.9826.424,390,600
Aug 2, 202427.6427.7727.2927.6227.052,177,400
Aug 1, 202427.9828.0727.4427.6227.051,680,600
Jul 31, 202427.5527.8327.3827.7527.182,363,000
Jul 30, 202427.5128.2927.4127.5226.951,749,700
Jul 29, 202427.9128.0527.4527.6827.112,076,500
Jul 26, 202427.5828.1327.3428.1327.552,362,600
Jul 25, 202427.5327.9427.1827.5827.013,783,800
Jul 24, 202428.0128.2227.8227.8327.261,803,900
Jul 23, 202428.5928.6228.0328.1327.551,864,800
Jul 22, 202428.1028.7327.9828.5127.921,309,700
Jul 19, 202428.2028.5627.8828.0627.482,758,600
Jul 18, 202428.8328.8327.9528.0427.463,160,900
Jul 17, 202428.5629.0728.4928.9328.332,400,200
Jul 16, 202429.6029.7228.4728.5627.974,190,800
Jul 15, 202429.3929.7829.1129.6129.001,864,200
Jul 12, 202429.7629.9329.1629.2828.682,347,500
Jul 11, 202430.1530.4729.8429.8429.222,730,400
Jul 10, 202429.9430.1829.5730.1829.561,634,600
Jul 9, 202429.8530.1029.3529.9029.282,882,600
Jul 8, 202429.5029.9029.1429.9029.281,732,600
Jul 5, 202429.8030.2329.5029.5028.892,245,000
Jul 4, 202429.9029.9329.4329.6729.061,368,800
Jul 3, 202429.5430.0029.5329.6529.041,876,500
Jul 2, 202429.7729.9429.2729.2728.673,458,500
Jul 1, 202430.2930.3329.7829.8929.271,658,800
Jun 28, 202430.9030.9330.1730.4329.804,083,100
Jun 27, 202430.1130.9030.1130.8930.252,342,200
Jun 26, 202430.1430.2629.6130.2629.643,690,200
Jun 25, 202430.2030.3329.8230.2729.651,978,900
Jun 24, 202429.9130.2029.5230.2029.582,473,200
Jun 21, 202429.3429.8929.1629.8329.214,794,900
Jun 20, 202429.6929.9129.4429.4928.883,452,900
Jun 19, 202429.8529.8628.9929.4328.822,882,800
Jun 18, 202430.4130.4129.2829.7429.137,423,000
Jun 17, 202430.4930.9230.0230.4229.794,634,800
Jun 14, 202429.5530.8729.4830.5929.966,030,000
Jun 13, 202429.0029.7329.0029.5928.983,269,500
Jun 12, 202429.3929.5128.3429.0028.406,787,100
Jun 11, 202428.6429.1728.6429.1028.502,469,600
Jun 10, 202428.3128.7028.2128.5427.951,683,200
Jun 7, 202428.4829.1228.3228.5027.914,416,700
Jun 6, 202428.1729.0428.0628.9628.364,751,000
Jun 5, 202428.2128.5427.9928.0027.421,954,300
Jun 4, 202428.2128.3327.6328.0527.474,987,000
Jun 3, 202428.7828.9828.2928.2927.713,917,200
May 31, 202428.4029.1528.2928.7228.139,199,700
May 29, 202428.5328.7328.1728.4027.813,519,300
May 28, 202429.0129.2928.4628.5027.914,031,700
May 27, 202429.0829.2028.8128.8228.231,486,900
May 24, 202429.6129.7729.0629.0628.462,549,400
May 23, 202429.9630.3329.5829.6829.077,772,900
May 22, 202429.3930.4329.3529.9529.339,890,200
May 21, 202428.8829.6428.7029.6028.993,838,000
May 20, 202428.4229.3428.4129.0328.432,796,100
May 17, 202429.1129.2028.4528.7128.125,003,900
May 16, 202428.5929.2128.5229.1728.573,217,800
May 15, 202428.4228.5828.1828.5127.921,912,600
May 14, 202428.1428.9128.1428.3827.793,440,300
May 13, 202428.0528.1727.5828.0727.493,023,000
May 10, 202428.4628.7027.9628.0027.423,007,900
May 9, 202427.4928.7627.4928.5227.934,440,400
May 8, 202427.6528.1927.5128.1527.574,184,500
May 7, 202428.0628.1027.5327.8827.316,334,800
May 6, 202428.1028.2627.9127.9127.332,588,900
May 3, 202428.1928.1927.7128.1827.604,097,100
May 2, 202428.3628.3727.5527.7527.183,272,000
Apr 30, 202427.8128.1427.5427.5426.973,192,000
Apr 29, 202428.0828.4027.8427.9527.374,342,100
Apr 26, 202428.1228.4928.0128.0827.502,841,900
Apr 25, 202427.9328.2027.7027.9627.384,076,700
Apr 24, 202428.3328.4428.0028.1127.533,860,600
Apr 23, 202428.7329.0628.4128.4127.825,279,700
Apr 22, 202427.9529.0727.9528.8928.2912,355,900
Apr 19, 202427.7528.2227.6428.1027.527,691,000
Apr 18, 202427.1028.2727.0727.7627.1911,995,900
Apr 17, 202426.5027.2026.4527.0926.538,115,600

Related Tickers

ALLD3.SA Allied Tecnologia S.A.
6.80
-0.15%
 
L360.F Life360, Inc.
31.60
-0.63%
 
WIGBY WiseTech Global Limited
52.69
0.00%
 
CFISH.ST Crunchfish AB (publ)
1.0000
+8.23%
 
KARO Karooooo Ltd.
39.66
+0.94%
 
SPSC SPS Commerce, Inc.
129.06
+0.31%
 
RMNI Rimini Street, Inc.
3.1200
-5.02%
 
PRO PROS Holdings, Inc.
16.07
+0.44%
 
DASTY Dassault Systèmes SE
37.37
-0.82%
 
BSY Bentley Systems, Incorporated
43.19
-0.39%