TOTVS S.A. TOTS3
BMFBOVESPA · Brezilya · Teknoloji Hizmetleri
BRL 34,58+1,15 (+%3,44)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |