TOTVS S.A. (BVMF:TOTS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
43.73
+0.52 (1.20%)
Oct 30, 2025, 5:07 PM GMT-3

TOTVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202542.9343.7742.6943.7343.731.20%2,250,100
Oct 29, 202543.7043.8042.6743.2143.21-0.67%2,161,700
Oct 28, 202542.4343.8242.2643.5043.502.57%4,027,100
Oct 27, 202543.1743.2042.0342.4142.410.17%940,200
Oct 24, 202542.1542.7742.1442.3442.340.86%1,200,000
Oct 23, 202541.7142.2541.6441.9841.981.16%2,291,800
Oct 22, 202541.9342.3341.4241.5041.50-0.48%3,324,100
Oct 21, 202541.2442.3641.0541.7041.700.87%1,828,500
Oct 20, 202541.7141.8841.0341.3441.340.02%5,651,000
Oct 17, 202541.6741.9540.9441.3341.33-1.71%4,547,000
Oct 16, 202541.8842.1341.5742.0542.05-0.61%2,857,100
Oct 15, 202542.1042.7542.0442.3142.31-0.75%3,665,300
Oct 14, 202542.8242.8242.2342.6342.63-0.40%2,208,700
Oct 13, 202543.0543.3742.7042.8042.80-0.28%1,538,100
Oct 10, 202542.7243.0542.5442.9242.920.80%2,455,800
Oct 9, 202543.5443.6742.4742.5842.58-2.20%3,336,700
Oct 8, 202543.4243.6042.9943.5443.540.28%2,191,200
Oct 7, 202543.9144.0243.3443.4243.42-1.61%2,348,200
Oct 6, 202544.9744.9743.8944.1344.13-1.23%1,739,300
Oct 3, 202543.8645.1443.7544.6844.681.85%2,799,700
Oct 2, 202544.5344.8943.3443.8743.87-2.12%1,451,200
Oct 1, 202546.0146.0944.4044.8244.82-2.42%2,370,300
Sep 30, 202546.4646.5845.5245.9345.930.17%2,163,100
Sep 29, 202545.8646.3445.6645.8545.851.91%1,753,900
Sep 26, 202545.8945.8944.8644.9944.99-0.95%1,714,300
Sep 25, 202545.8946.1045.1245.4245.42-1.30%2,284,400
Sep 24, 202545.0046.2144.8046.0246.021.72%2,281,200
Sep 23, 202545.6946.0045.2145.2445.09-1.05%2,227,900
Sep 22, 202545.6146.1345.2845.7245.57-0.59%2,352,000
Sep 19, 202545.4046.0545.0845.9945.841.52%3,692,700
Sep 18, 202545.1545.3844.7845.3045.150.53%1,452,900
Sep 17, 202544.4545.3944.3645.0644.911.40%3,594,900
Sep 16, 202543.9045.1943.5344.4444.291.86%4,663,000
Sep 15, 202542.7143.7342.6643.6343.491.73%2,371,500
Sep 12, 202541.6042.8941.6042.8942.751.61%3,263,800
Sep 11, 202543.0943.1742.1242.2142.07-1.40%2,236,600
Sep 10, 202542.1043.0942.1042.8142.671.69%2,215,400
Sep 9, 202542.8243.2241.9142.1041.96-2.14%2,324,000
Sep 8, 202542.8243.4942.8243.0242.88-0.16%2,190,500
Sep 5, 202542.6643.3442.4843.0942.952.06%1,869,100
Sep 4, 202542.0242.5141.6742.2242.080.74%1,870,000
Sep 3, 202542.0542.2941.4841.9141.77-0.57%2,156,200
Sep 2, 202541.6742.5841.6342.1542.01-1.03%858,500
Sep 1, 202543.0843.1042.2842.5942.45-1.18%1,140,800
Aug 29, 202542.6743.5842.4243.1043.101.82%4,523,000
Aug 28, 202542.6243.0042.2042.3342.330.52%2,437,300
Aug 27, 202541.5242.1141.3342.1142.111.84%1,452,000
Aug 26, 202542.2842.6240.9141.3541.21-2.29%8,427,000
Aug 25, 202542.4443.0042.3242.3242.180.05%2,677,700
Aug 22, 202541.2642.5741.0842.3042.163.10%3,462,000