TOTVS S.A. TOTS3
BMFBOVESPA · Brazil · Technology Services
BRL 34.58+1.15 (+3.44%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 33.43 | -3.49% | BRL 35.47 | BRL 35.57 | BRL 33.19 | 9.99M |
| 2026-09-29 | BRL 34.64 | +1.94% | BRL 33.99 | BRL 35.05 | BRL 33.63 | 5.66M |
| 2026-09-28 | BRL 33.98 | -2.64% | BRL 34.57 | BRL 34.59 | BRL 33.79 | 3.33M |
| 2026-09-25 | BRL 34.90 | -0.65% | BRL 35.16 | BRL 35.38 | BRL 34.53 | 1.84M |
| 2026-09-24 | BRL 35.13 | -1.18% | BRL 35.43 | BRL 35.82 | BRL 34.89 | 4.49M |
| 2026-09-23 | BRL 35.55 | -1.00% | BRL 35.67 | BRL 36.34 | BRL 35.40 | 9.78M |
| 2026-09-22 | BRL 35.91 | +2.78% | BRL 34.59 | BRL 36.23 | BRL 34.59 | 3.71M |
| 2026-09-21 | BRL 34.94 | +1.87% | BRL 34.78 | BRL 35.62 | BRL 34.33 | 4.13M |
| 2026-09-18 | BRL 34.30 | -1.01% | BRL 34.23 | BRL 34.58 | BRL 33.46 | 7.35M |
| 2026-09-17 | BRL 34.65 | +1.20% | BRL 34.48 | BRL 34.98 | BRL 34.19 | 4.30M |
| 2026-09-16 | BRL 34.24 | +1.21% | BRL 33.87 | BRL 34.78 | BRL 33.09 | 6.39M |
| 2026-09-15 | BRL 33.83 | -1.57% | BRL 34.37 | BRL 34.54 | BRL 33.46 | 3.59M |
| 2026-09-14 | BRL 34.37 | +4.34% | BRL 32.03 | BRL 34.55 | BRL 32.03 | 5.14M |
| 2026-09-11 | BRL 32.94 | -0.18% | BRL 33.00 | BRL 33.59 | BRL 32.63 | 4.28M |
| 2026-09-10 | BRL 33.00 | -0.51% | BRL 32.97 | BRL 33.52 | BRL 32.53 | 4.52M |
| 2026-09-09 | BRL 33.17 | -3.27% | BRL 33.82 | BRL 34.16 | BRL 33.17 | 4.61M |
| 2026-09-08 | BRL 34.29 | -0.61% | BRL 34.99 | BRL 35.00 | BRL 33.92 | 3.76M |
| 2026-09-04 | BRL 34.50 | -0.92% | BRL 34.51 | BRL 34.93 | BRL 34.15 | 3.19M |
| 2026-09-03 | BRL 34.82 | +0.23% | BRL 35.50 | BRL 35.52 | BRL 34.63 | 4.82M |
| 2026-09-02 | BRL 34.74 | -0.71% | BRL 35.34 | BRL 35.89 | BRL 34.61 | 9.70M |
| 2026-09-01 | BRL 34.99 | -1.30% | BRL 35.50 | BRL 35.68 | BRL 34.99 | 6.27M |
| 2026-08-31 | BRL 35.45 | +3.02% | BRL 34.62 | BRL 35.79 | BRL 34.56 | 4.65M |
| 2026-08-28 | BRL 34.41 | -0.81% | BRL 34.95 | BRL 35.18 | BRL 33.87 | 2.68M |
| 2026-08-27 | BRL 34.69 | +6.41% | BRL 32.50 | BRL 34.97 | BRL 32.39 | 6.89M |
| 2026-08-26 | BRL 32.60 | -0.46% | BRL 32.84 | BRL 33.19 | BRL 32.54 | 3.05M |
| 2026-08-25 | BRL 32.75 | +2.60% | BRL 31.70 | BRL 32.85 | BRL 31.70 | 2.25M |
| 2026-08-24 | BRL 31.92 | -0.81% | BRL 31.59 | BRL 32.20 | BRL 31.39 | 2.10M |
| 2026-08-21 | BRL 32.18 | +2.84% | BRL 31.37 | BRL 32.53 | BRL 31.29 | 3.37M |
| 2026-08-20 | BRL 31.29 | -2.37% | BRL 31.73 | BRL 32.38 | BRL 30.63 | 3.65M |
| 2026-08-19 | BRL 32.05 | +2.79% | BRL 31.59 | BRL 32.18 | BRL 31.39 | 2.90M |
| 2026-08-18 | BRL 31.18 | +2.00% | BRL 30.20 | BRL 31.38 | BRL 30.18 | 3.23M |
| 2026-08-17 | BRL 30.57 | +1.23% | BRL 30.07 | BRL 30.73 | BRL 30.03 | 4.02M |
| 2026-08-14 | BRL 30.20 | +2.27% | BRL 29.34 | BRL 30.20 | BRL 28.91 | 4.75M |
| 2026-08-13 | BRL 29.53 | +0.72% | BRL 29.10 | BRL 29.93 | BRL 29.08 | 2.36M |
| 2026-08-12 | BRL 29.32 | -4.15% | BRL 30.56 | BRL 30.84 | BRL 29.31 | 4.62M |
| 2026-08-11 | BRL 30.59 | -5.03% | BRL 31.60 | BRL 32.06 | BRL 30.27 | 4.23M |
| 2026-08-07 | BRL 32.21 | 0.00% | BRL 32.21 | BRL 32.85 | BRL 31.20 | 5.38M |
| 2026-08-06 | BRL 32.21 | -0.92% | BRL 31.60 | BRL 32.51 | BRL 31.43 | 8.85M |
| 2026-08-05 | BRL 32.51 | +2.26% | BRL 32.06 | BRL 32.88 | BRL 31.69 | 4.06M |
| 2026-08-04 | BRL 31.79 | +0.16% | BRL 32.01 | BRL 32.44 | BRL 31.49 | 3.36M |
| 2026-08-03 | BRL 31.74 | +2.19% | BRL 31.07 | BRL 31.76 | BRL 30.86 | 3.74M |
| 2026-07-31 | BRL 31.06 | -0.22% | BRL 31.25 | BRL 31.49 | BRL 30.77 | 2.41M |
| 2026-07-30 | BRL 31.13 | +5.74% | BRL 29.71 | BRL 31.31 | BRL 29.29 | 5.99M |
| 2026-07-29 | BRL 29.44 | -0.84% | BRL 29.61 | BRL 30.35 | BRL 29.30 | 4.18M |
| 2026-07-28 | BRL 29.69 | +1.06% | BRL 29.97 | BRL 30.14 | BRL 29.27 | 4.20M |
| 2026-07-27 | BRL 29.38 | +6.95% | BRL 27.58 | BRL 29.53 | BRL 27.52 | 6.55M |
| 2026-07-24 | BRL 27.47 | +1.55% | BRL 26.98 | BRL 27.92 | BRL 26.76 | 6.21M |
| 2026-07-23 | BRL 27.05 | -6.37% | BRL 28.72 | BRL 29.07 | BRL 26.90 | 6.23M |
| 2026-07-22 | BRL 28.89 | +1.12% | BRL 28.88 | BRL 29.03 | BRL 28.19 | 3.36M |
| 2026-07-21 | BRL 28.57 | -0.90% | BRL 28.76 | BRL 28.77 | BRL 28.06 | 3.84M |
| 2026-07-20 | BRL 28.83 | -1.23% | BRL 29.21 | BRL 29.41 | BRL 28.73 | 2.77M |
| 2026-07-17 | BRL 29.19 | -2.37% | BRL 29.75 | BRL 29.75 | BRL 29.13 | 2.81M |
| 2026-07-16 | BRL 29.90 | -0.07% | BRL 29.70 | BRL 30.15 | BRL 29.42 | 2.61M |
| 2026-07-15 | BRL 29.92 | +4.18% | BRL 28.66 | BRL 30.00 | BRL 28.54 | 6.13M |
| 2026-07-14 | BRL 28.72 | -1.71% | BRL 29.28 | BRL 29.44 | BRL 28.45 | 3.63M |
| 2026-07-13 | BRL 29.22 | -2.31% | BRL 29.91 | BRL 29.98 | BRL 29.22 | 3.11M |
| 2026-07-10 | BRL 29.91 | +1.08% | BRL 29.99 | BRL 30.49 | BRL 29.70 | 4.57M |
| 2026-07-09 | BRL 29.59 | +2.25% | BRL 29.00 | BRL 29.69 | BRL 28.76 | 2.65M |
| 2026-07-08 | BRL 28.94 | +0.94% | BRL 28.62 | BRL 29.08 | BRL 28.21 | 3.51M |
| 2026-07-07 | BRL 28.67 | +0.56% | BRL 28.56 | BRL 29.22 | BRL 28.50 | 4.17M |
| 2026-07-06 | BRL 28.51 | -4.97% | BRL 29.58 | BRL 29.84 | BRL 28.45 | 3.90M |
| 2026-07-03 | BRL 30.00 | +1.56% | BRL 29.75 | BRL 30.17 | BRL 29.21 | 2.06M |
| 2026-07-02 | BRL 29.54 | +1.93% | BRL 28.97 | BRL 29.69 | BRL 28.95 | 3.62M |
| 2026-07-01 | BRL 28.98 | +0.98% | BRL 28.50 | BRL 29.10 | BRL 28.26 | 3.50M |
| 2026-06-30 | BRL 28.70 | +0.70% | BRL 28.32 | BRL 28.90 | BRL 27.68 | 4.66M |
| 2026-06-29 | BRL 28.50 | -0.66% | BRL 28.69 | BRL 28.93 | BRL 28.29 | 2.69M |
| 2026-06-26 | BRL 28.69 | +5.63% | BRL 27.11 | BRL 28.80 | BRL 27.01 | 5.00M |
| 2026-06-25 | BRL 27.16 | -0.91% | BRL 27.51 | BRL 28.00 | BRL 27.16 | 2.35M |
| 2026-06-24 | BRL 27.41 | -0.51% | BRL 27.15 | BRL 28.03 | BRL 27.15 | 4.14M |
| 2026-06-23 | BRL 27.55 | +1.10% | BRL 26.94 | BRL 27.88 | BRL 26.80 | 3.26M |
| 2026-06-22 | BRL 27.25 | +0.55% | BRL 27.21 | BRL 27.83 | BRL 26.85 | 4.36M |
| 2026-06-19 | BRL 27.10 | -0.15% | BRL 27.01 | BRL 27.45 | BRL 26.88 | 3.15M |
| 2026-06-18 | BRL 27.14 | -2.83% | BRL 28.23 | BRL 28.48 | BRL 27.00 | 6.42M |
| 2026-06-17 | BRL 27.93 | -2.41% | BRL 29.00 | BRL 29.04 | BRL 27.93 | 5.72M |
| 2026-06-16 | BRL 28.62 | -2.79% | BRL 29.10 | BRL 29.45 | BRL 28.44 | 3.90M |
| 2026-06-15 | BRL 29.44 | -1.21% | BRL 30.50 | BRL 30.88 | BRL 29.41 | 5.06M |
| 2026-06-12 | BRL 29.80 | -0.80% | BRL 29.50 | BRL 30.32 | BRL 29.33 | 5.09M |
| 2026-06-11 | BRL 30.04 | +4.92% | BRL 28.45 | BRL 30.68 | BRL 28.01 | 10.87M |
| 2026-06-10 | BRL 28.63 | -7.02% | BRL 30.79 | BRL 30.89 | BRL 28.44 | 9.23M |
| 2026-06-09 | BRL 30.79 | -4.85% | BRL 32.60 | BRL 32.71 | BRL 30.79 | 7.15M |
| 2026-06-08 | BRL 32.36 | -2.24% | BRL 32.82 | BRL 33.68 | BRL 32.34 | 5.19M |
| 2026-06-05 | BRL 33.10 | -1.55% | BRL 33.62 | BRL 34.45 | BRL 33.01 | 5.83M |
| 2026-06-03 | BRL 33.62 | -2.30% | BRL 34.07 | BRL 35.10 | BRL 33.04 | 8.43M |
| 2026-06-02 | BRL 34.41 | -0.26% | BRL 34.43 | BRL 34.68 | BRL 34.00 | 5.92M |
| 2026-06-01 | BRL 34.50 | +4.32% | BRL 33.45 | BRL 34.60 | BRL 33.07 | 10.53M |
| 2026-05-29 | BRL 33.07 | +4.16% | BRL 31.81 | BRL 33.76 | BRL 31.40 | 106.77M |
| 2026-05-28 | BRL 31.75 | +2.16% | BRL 31.49 | BRL 31.96 | BRL 30.75 | 8.13M |
| 2026-05-27 | BRL 31.08 | -1.27% | BRL 31.69 | BRL 31.84 | BRL 30.56 | 9.82M |
| 2026-05-26 | BRL 31.48 | -1.32% | BRL 31.23 | BRL 31.76 | BRL 30.92 | 4.80M |
| 2026-05-25 | BRL 31.90 | +1.30% | BRL 31.69 | BRL 32.02 | BRL 31.40 | 4.56M |