TOTS3

TOTVS ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Totvs Sa TOTS3 Bovespa Common Stock BRTOTSACNOR8 Totvs Sa ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.03 -0.12% 25.80 25.44 26.33 25.52 25.83 18:45:01
more quote information »

TOTS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.3626.7225.4426.054,741,680-0.56-2.12%
1 Month24.6827.2523.9525.604,183,7101.124.54%
3 Months18.4127.2516.9522.324,799,0317.3940.14%
6 Months24.873427.895512.37521.423,828,7770.926623.73%
1 Year16.200227.895512.37521.182,754,6579.6059.26%
3 Years10.04627.89557.783617.871,415,03415.75156.82%
5 Years11.68227.89557.097216.001,090,72014.12120.85%

TOTS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 25.80 0.00 0.0% 25.52 26.33 25.44 6,911,800
Jul 31 2020 25.80 -0.49 -1.86% 26.37 26.72 25.52 6,751,500
Jul 30 2020 26.29 0.26 1.0% 25.94 26.33 25.62 5,494,100
Jul 29 2020 26.03 0.03 0.12% 26.08 26.57 25.81 3,924,400
Jul 28 2020 26.00 -0.25 -0.95% 26.26 26.35 25.76 4,365,700
Jul 27 2020 26.25 -0.11 -0.42% 26.36 26.66 25.92 3,172,700
Jul 24 2020 26.36 0.00 0.0% 25.90 26.39 24.60 4,948,200
Jul 23 2020 26.36 0.15 0.57% 26.22 27.23 26.15 3,793,100
Jul 22 2020 26.21 0.03 0.11% 26.26 27.25 25.92 7,316,600
Jul 21 2020 26.18 -0.21 -0.8% 26.50 26.71 26.00 3,073,800
Jul 20 2020 26.39 0.68 2.64% 25.71 26.75 25.36 3,175,400
Jul 17 2020 25.71 0.66 2.63% 25.15 25.81 25.05 4,885,100
Jul 16 2020 25.05 -0.01 -0.04% 24.90 25.32 24.56 3,206,000
Jul 15 2020 25.06 0.40 1.62% 25.02 25.54 24.78 3,834,600
Jul 14 2020 24.66 -0.04 -0.16% 24.70 25.04 24.15 2,752,500
Jul 13 2020 24.70 -0.51 -2.02% 25.17 25.50 24.65 3,063,400
Jul 10 2020 25.21 0.11 0.44% 25.10 25.34 24.76 2,856,000
Jul 09 2020 25.10 0.58 2.37% 24.58 25.43 24.53 3,636,800
Jul 08 2020 24.52 0.01 0.04% 24.53 25.14 24.24 4,215,100
Jul 07 2020 24.51 -0.04 -0.16% 24.43 25.08 23.95 5,782,300
Jul 06 2020 24.55 0.33 1.36% 24.68 24.99 24.31 3,426,900
See More Historical Prices »
Your Recent History
BOV
TOTS3
TOTVS ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200804 00:19:14