TOTVS ON Historical Data - TOTS3

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 Close Price Last Traded
-0.70 -1.49% 46.24 45.60 47.54 46.30 46.94 18:45:01
more quote information »

TOTS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.6256.5944.6148.783,575,240-1.38-2.9%
1 Month74.4775.5237.1452.073,042,395-28.23-37.91%
3 Months69.5083.7237.1465.712,522,479-23.26-33.47%
6 Months58.0083.7237.1464.682,108,050-11.76-20.28%
1 Year39.7583.7237.1457.841,725,6636.4916.33%
3 Years27.0183.7223.3646.91965,46719.2371.2%
5 Years35.2883.7221.3041.74832,30510.9631.07%

TOTS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 46.24 -1.21 -2.55% 46.30 47.54 45.60 3,106,700
Mar 30 2020 47.45 1.85 4.06% 47.79 48.50 45.54 2,861,600
Mar 27 2020 45.60 -7.37 -13.91% 51.45 51.51 44.61 6,552,200
Mar 26 2020 52.97 -2.15 -3.9% 55.18 56.59 51.03 3,881,800
Mar 25 2020 55.12 9.02 19.57% 45.70 56.31 45.03 2,292,200
Mar 24 2020 46.10 2.87 6.64% 47.62 49.41 45.91 2,288,400
Mar 23 2020 43.23 0.23 0.53% 43.72 43.98 40.57 2,501,600
Mar 20 2020 43.00 1.66 4.02% 43.19 46.65 41.62 5,993,600
Mar 19 2020 41.34 -2.36 -5.4% 42.00 45.43 37.14 4,039,800
Mar 18 2020 43.70 -6.30 -12.6% 46.18 47.22 40.18 4,290,100
Mar 17 2020 50.00 1.00 2.04% 51.03 53.77 49.42 1,530,200
Mar 16 2020 49.00 -7.50 -13.27% 50.12 52.44 47.26 2,294,800
Mar 13 2020 56.50 5.09 9.9% 60.00 60.00 51.89 2,712,800
Mar 12 2020 51.41 -6.29 -10.9% 50.60 54.08 50.20 1,756,200
Mar 11 2020 57.70 -4.30 -6.94% 60.00 61.38 55.00 3,592,300
Mar 10 2020 62.00 4.48 7.79% 60.00 63.45 59.87 2,270,500
Mar 09 2020 57.52 -7.42 -11.43% 57.50 62.28 57.50 3,348,300
Mar 06 2020 64.94 -4.56 -6.56% 65.63 66.84 64.20 3,179,900
Mar 05 2020 69.50 -4.50 -6.08% 72.95 73.50 67.28 1,483,300
Mar 04 2020 74.00 0.71 0.97% 74.44 74.44 72.05 2,015,900
Mar 03 2020 73.29 -0.89 -1.2% 74.47 75.52 71.68 1,962,400
Mar 02 2020 74.18 3.17 4.46% 70.99 74.68 70.33 3,306,500
Feb 28 2020 71.01 0.00 0.0% 71.01 71.01 71.01 0
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:20200401 02:37:13