TOTVS S.A. (BVMF:TOTS3)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	43.89	45.31	42.78	42.85	42.85	-2.86%	3,723,700
Aug 6, 2025	44.03	44.54	43.93	44.11	44.11	0.48%	1,748,100
Aug 5, 2025	43.86	44.05	43.46	43.90	43.90	0.32%	1,053,900
Aug 4, 2025	44.11	44.49	43.58	43.76	43.76	-0.09%	1,518,100
Aug 1, 2025	43.99	44.19	43.11	43.80	43.80	0.44%	2,407,200
Jul 31, 2025	43.78	43.92	43.21	43.61	43.61	-0.39%	2,865,400
Jul 30, 2025	42.81	44.29	42.64	43.78	43.78	1.70%	3,434,700
Jul 29, 2025	42.73	43.38	42.68	43.05	43.05	0.70%	2,191,500
Jul 28, 2025	43.10	43.39	42.40	42.75	42.75	-0.58%	3,099,500
Jul 25, 2025	43.04	43.63	43.00	43.00	43.00	-0.05%	2,517,700
Jul 24, 2025	42.44	43.50	42.30	43.02	43.02	0.35%	3,301,800
Jul 23, 2025	41.66	43.48	41.60	42.87	42.87	2.90%	6,175,300
Jul 22, 2025	42.66	43.42	41.64	41.66	41.66	-1.07%	3,646,400
Jul 21, 2025	41.75	42.77	41.75	42.11	42.11	0.98%	2,808,400
Jul 18, 2025	41.99	42.57	41.47	41.70	41.70	-1.33%	3,593,800
Jul 17, 2025	42.44	42.62	41.46	42.26	42.26	-0.38%	5,137,600
Jul 16, 2025	42.75	42.86	41.95	42.42	42.42	-0.05%	2,716,300
Jul 15, 2025	41.72	42.70	41.58	42.44	42.44	2.34%	4,035,300
Jul 14, 2025	40.90	41.60	40.60	41.47	41.47	0.92%	2,828,200
Jul 11, 2025	41.72	41.77	40.99	41.09	41.09	-1.23%	2,369,800
Jul 10, 2025	42.06	42.11	40.93	41.60	41.60	-1.21%	2,409,400
Jul 9, 2025	42.00	42.66	41.80	42.11	42.11	0.91%	2,797,800
Jul 8, 2025	41.30	41.82	40.99	41.73	41.73	1.88%	3,538,000
Jul 7, 2025	43.11	43.22	40.96	40.96	40.96	-4.99%	3,704,200
Jul 4, 2025	42.73	43.30	42.62	43.11	43.11	0.72%	1,079,500
Jul 3, 2025	41.91	43.01	41.80	42.80	42.80	2.39%	1,568,000
Jul 2, 2025	42.48	42.74	41.64	41.80	41.80	-1.60%	2,163,700
Jul 1, 2025	42.21	42.78	41.90	42.48	42.48	0.64%	2,101,300
Jun 30, 2025	41.40	42.47	41.40	42.21	42.21	1.66%	1,838,200
Jun 27, 2025	41.43	41.68	40.94	41.52	41.52	-0.81%	2,305,600
Jun 26, 2025	41.75	41.94	41.13	41.86	41.86	1.26%	2,401,000
Jun 25, 2025	41.62	41.99	40.81	41.34	41.34	-1.38%	2,905,100
Jun 24, 2025	41.77	42.68	41.65	41.92	41.92	0.46%	2,686,500
Jun 23, 2025	41.19	41.77	40.82	41.73	41.58	2.05%	2,278,500
Jun 20, 2025	42.00	42.14	40.40	40.89	40.74	-3.58%	5,904,100
Jun 18, 2025	41.71	42.63	41.65	42.41	42.26	1.56%	2,160,800
Jun 17, 2025	41.75	42.17	41.43	41.76	41.61	0.70%	2,813,700
Jun 16, 2025	41.74	41.75	40.88	41.47	41.32	1.05%	1,977,500
Jun 13, 2025	40.90	41.44	40.86	41.04	40.89	-0.65%	3,738,900
Jun 12, 2025	40.74	41.57	40.40	41.31	41.16	1.03%	2,582,300
Jun 11, 2025	40.95	41.00	40.51	40.89	40.74	-0.15%	3,385,700
Jun 10, 2025	41.41	41.42	40.82	40.95	40.80	0.12%	2,471,400
Jun 9, 2025	41.06	41.27	40.45	40.90	40.75	-0.20%	1,929,600
Jun 6, 2025	40.94	41.05	40.40	40.98	40.83	0.54%	3,227,100
Jun 5, 2025	41.58	41.75	40.53	40.76	40.61	-2.28%	3,224,300
Jun 4, 2025	41.49	42.18	41.45	41.71	41.56	0.48%	2,217,800
Jun 3, 2025	41.85	42.05	41.13	41.51	41.36	-1.21%	3,296,100
Jun 2, 2025	42.21	42.57	41.66	42.02	41.87	-0.45%	2,845,000
May 30, 2025	42.80	43.52	42.21	42.21	42.06	-1.38%	13,612,500
May 29, 2025	43.26	43.57	42.62	42.80	42.65	-1.27%	4,060,400

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.