TOTVS S.A. (BVMF:TOTS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
43.54
+0.12 (0.28%)
Oct 8, 2025, 5:07 PM GMT-3

TOTVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202543.4243.6042.9943.5443.540.28%2,190,900
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
Aug 21, 202540.9841.5540.9441.0340.89-1.13%2,740,300
Aug 20, 202541.6941.9841.1141.5041.360.02%3,202,200
Aug 19, 202542.0042.0441.3341.4941.35-1.68%3,577,600
Aug 18, 202542.2142.4341.7142.2042.060.09%2,056,600
Aug 15, 202541.4042.1641.0642.1642.022.08%2,806,600
Aug 14, 202542.1542.8240.7741.3041.16-2.46%6,837,500
Aug 13, 202543.0043.0242.1042.3442.20-1.33%3,859,900
Aug 12, 202543.1043.6042.8342.9142.770.21%3,186,300
Aug 11, 202543.0643.7542.4642.8242.68-0.30%2,415,400
Aug 8, 202543.2043.3442.6142.9542.810.23%2,847,000
Aug 7, 202543.8945.3142.7842.8542.71-2.86%3,725,800
Aug 6, 202544.0344.5443.9344.1143.960.48%1,748,100
Aug 5, 202543.8644.0543.4643.9043.750.32%1,053,900
Aug 4, 202544.1144.4943.5843.7643.61-0.09%1,518,100
Aug 1, 202543.9944.1943.1143.8043.650.44%2,407,200
Jul 31, 202543.7843.9243.2143.6143.47-0.39%2,865,400