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
Totvs Sa TOTS3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -0.36% 33.26 18:45:01
Open Price Low Price High Price Close Price Prev Close
33.07 33.06 34.00 33.29 33.38
more quote information »

TOTS3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.7235.1930.1932.964,764,600-1.46-4.21%
1 Month36.2036.7730.1934.404,112,242-2.94-8.12%
3 Months36.4941.2430.1936.594,101,393-3.23-8.85%
6 Months31.7041.2430.1535.633,950,9091.564.92%
1 Year28.2941.2424.9531.475,014,5024.9717.57%
3 Years8.536641.247.850226.623,302,97724.72289.62%
5 Years9.759441.247.097224.832,215,64223.50240.8%

TOTS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 33.25 -0.13 -0.39% 33.07 34.00 33.06 5,064,100
Oct 25 2021 33.38 1.50 4.71% 32.15 34.17 32.06 5,115,900
Oct 22 2021 31.88 -0.68 -2.09% 31.75 32.31 30.19 6,608,900
Oct 21 2021 32.56 -0.74 -2.22% 32.72 33.39 32.03 5,024,000
Oct 20 2021 33.30 -1.30 -3.76% 34.68 35.01 33.05 3,602,000
Oct 19 2021 34.60 -1.10 -3.08% 34.72 35.19 34.10 3,472,200
Oct 18 2021 35.70 0.41 1.16% 35.08 35.93 34.52 2,209,600
Oct 15 2021 35.29 -0.97 -2.68% 36.36 36.42 35.29 1,941,000
Oct 14 2021 36.26 0.57 1.6% 35.73 36.51 35.04 2,583,900
Oct 13 2021 35.69 1.61 4.72% 34.48 36.07 34.28 3,285,900
Oct 11 2021 34.08 -0.63 -1.82% 34.64 34.91 33.86 3,977,500
Oct 08 2021 34.71 1.34 4.02% 33.57 35.48 33.45 4,048,500
Oct 07 2021 33.37 0.06 0.18% 33.18 33.67 32.86 2,549,400
Oct 06 2021 33.31 -0.54 -1.6% 33.50 33.58 32.77 3,901,600
Oct 05 2021 33.85 -1.02 -2.93% 35.01 35.14 33.65 4,659,000
Oct 04 2021 34.87 -1.90 -5.17% 36.44 36.44 33.92 5,613,400
Oct 01 2021 36.77 0.89 2.48% 35.97 36.77 35.70 3,116,300
Sep 30 2021 35.88 0.40 1.13% 35.11 36.23 35.00 4,982,100
Sep 29 2021 35.48 -0.03 -0.08% 35.80 35.81 34.60 6,353,700
Sep 28 2021 35.51 -1.30 -3.53% 36.20 36.32 35.11 5,087,700
Sep 27 2021 36.81 -1.19 -3.13% 37.80 37.80 36.08 5,043,500
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:20211027 06:32:50