B3 · BRL

Datos históricos de Totvs S.a.

Totvs S.a. · TOTS3.SA

BRL 42.20

▲ +1.39 (+3.41%)

Última operación · 9/10/2026, 20:05:46 UTC

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	41.15	42.71	41.04	42.20	+3.41%	6.77 M
8 oct 2026	39.21	41.45	38.85	40.81	+3.79%	6.81 M
7 oct 2026	38.46	39.63	38.21	39.32	+2.24%	8.77 M
6 oct 2026	37.50	38.57	37.30	38.46	+4.45%	6.03 M
5 oct 2026	37.12	38.31	36.25	36.82	+4.16%	8.77 M
2 oct 2026	35.71	35.71	33.92	35.35	+2.23%	6.89 M
1 oct 2026	33.74	35.37	33.48	34.58	+3.44%	8.14 M
30 sep 2026	35.47	35.57	33.19	33.43	−3.49%	9.99 M
29 sep 2026	33.99	35.05	33.63	34.64	+1.94%	5.66 M
28 sep 2026	34.57	34.59	33.79	33.98	−2.64%	3.33 M
25 sep 2026	35.16	35.38	34.53	34.90	−0.65%	1.84 M
24 sep 2026	35.43	35.83	34.89	35.13	−1.18%	4.49 M
23 sep 2026	35.67	36.34	35.40	35.55	−1.00%	9.78 M
22 sep 2026	34.59	36.23	34.59	35.91	+2.78%	3.71 M
21 sep 2026	34.78	35.62	34.33	34.94	+1.87%	4.13 M
18 sep 2026	34.23	34.58	33.46	34.30	−1.01%	7.35 M
17 sep 2026	34.48	34.98	34.16	34.65	+1.20%	4.3 M
16 sep 2026	33.87	34.78	33.09	34.24	+1.21%	6.39 M
15 sep 2026	34.37	34.54	33.46	33.83	−1.57%	3.59 M
14 sep 2026	32.03	34.55	32.03	34.37	+4.34%	5.14 M
11 sep 2026	33.00	33.59	32.63	32.94	−0.18%	4.28 M
10 sep 2026	32.97	33.53	32.53	33.00	−0.51%	4.52 M
9 sep 2026	33.82	34.16	33.17	33.17	−3.27%	4.63 M
8 sep 2026	34.99	35.00	33.92	34.29	−0.61%	3.76 M
4 sep 2026	34.51	34.93	34.15	34.50	−0.92%	3.19 M
3 sep 2026	35.50	35.52	34.63	34.82	+0.23%	4.82 M
2 sep 2026	35.34	35.90	34.61	34.74	−0.71%	9.7 M
1 sep 2026	35.50	35.68	34.99	34.99	−1.30%	6.27 M
31 ago 2026	34.62	35.79	34.56	35.45	+3.02%	4.65 M
28 ago 2026	34.95	35.18	33.87	34.41	−0.81%	2.68 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.