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 Last Traded
-0.19 -0.67% 28.31 09:35:22
Close Price Low Price High Price Open Price Previous Close
27.86 28.41 28.10 28.50
more quote information »

TOTS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.8529.0126.6428.164,214,467-0.54-1.87%
1 Month27.3429.2226.2328.024,418,0950.973.55%
3 Months28.5730.1926.1427.975,198,657-0.26-0.91%
6 Months19.528930.1916.9525.155,114,5818.7844.96%
1 Year20.768430.1912.37523.993,741,7577.5436.31%
3 Years10.77930.197.783620.591,855,76117.53162.64%
5 Years11.088930.197.097218.741,337,06717.22155.3%

TOTS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 28.35 0.85 3.09% 27.60 28.50 26.64 7,233,100
Oct 28 2020 27.50 -0.83 -2.93% 27.98 28.04 27.33 3,819,500
Oct 27 2020 28.33 0.17 0.6% 28.32 28.69 28.28 3,971,500
Oct 26 2020 28.16 -0.09 -0.32% 28.29 28.90 27.93 5,017,100
Oct 23 2020 28.25 -0.75 -2.59% 28.85 29.01 27.98 2,622,800
Oct 22 2020 29.00 0.28 0.97% 28.85 29.11 28.49 3,770,700
Oct 21 2020 28.72 0.20 0.7% 28.51 29.00 28.43 3,976,400
Oct 20 2020 28.52 -0.23 -0.8% 29.00 29.22 28.31 5,365,000
Oct 19 2020 28.75 -0.05 -0.17% 28.97 29.19 28.65 4,208,400
Oct 16 2020 28.80 0.30 1.05% 28.49 28.96 28.23 3,750,400
Oct 15 2020 28.50 0.20 0.71% 28.01 28.76 27.71 5,220,300
Oct 14 2020 28.30 0.55 1.98% 27.80 28.56 27.70 3,704,300
Oct 13 2020 27.75 0.55 2.02% 27.10 28.13 27.05 5,235,400
Oct 09 2020 27.20 -0.21 -0.77% 27.60 27.90 26.92 4,783,100
Oct 08 2020 27.41 0.38 1.41% 27.07 27.67 26.85 5,400,300
Oct 07 2020 27.03 0.45 1.69% 26.72 27.21 26.23 4,802,400
Oct 06 2020 26.58 -0.40 -1.48% 27.17 27.22 26.54 5,413,800
Oct 05 2020 26.98 0.08 0.3% 26.90 27.27 26.73 3,372,000
Oct 02 2020 26.90 -0.61 -2.22% 27.34 27.55 26.81 3,335,400
Oct 01 2020 27.51 0.44 1.63% 27.01 27.64 26.76 4,501,900
Sep 30 2020 27.07 -0.17 -0.62% 27.37 27.45 26.46 6,327,900
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:20201030 13:50:23