U.S. markets closed

TOTVS S.A. (TOTS3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
28.08+0.12 (+0.43%)
Al cierre: 05:07PM BRT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202428.1228.4928.0128.0828.082,841,900
25 abr 202427.9328.2027.7027.9627.964,076,700
24 abr 202428.3328.4428.0028.1128.113,860,600
23 abr 202428.7329.0628.4128.4128.415,279,700
22 abr 202427.9529.0727.9528.8928.8912,355,900
19 abr 202427.7528.2227.6428.1028.107,691,000
18 abr 202427.1028.2727.0727.7627.7611,995,900
17 abr 202426.5027.2026.4527.0927.098,115,600
16 abr 202426.5626.8326.4326.4626.464,768,300
15 abr 202427.2227.3126.8026.9026.903,627,700
12 abr 202427.1427.6627.0527.3827.384,225,900
11 abr 202427.7027.8427.4727.4727.473,275,100
10 abr 202427.9028.1727.5827.7327.737,363,400
09 abr 202428.4328.7827.9628.0828.086,333,100
08 abr 202428.4828.6628.3528.4228.422,003,000
05 abr 202428.4028.5828.1528.2628.263,660,100
04 abr 202428.0228.7027.6328.2528.255,065,300
03 abr 202427.8328.1827.5127.8327.833,825,200
02 abr 202427.8728.1927.2827.8527.854,202,000
01 abr 202428.3828.5527.8728.1328.133,829,600
28 mar 202429.0229.0228.3228.3828.385,946,700
27 mar 202428.4029.2527.8229.0329.036,564,700
26 mar 202429.3329.4028.4428.4928.498,248,300
25 mar 202430.3930.5630.0030.2430.241,668,700
22 mar 202430.6330.8930.0730.5230.521,850,800
21 mar 202430.6731.3430.6331.0031.001,992,800
20 mar 202430.2930.6830.0530.6730.672,162,900
19 mar 202430.2630.3829.6230.1030.103,028,400
18 mar 202430.9831.0230.0030.0730.073,003,400
15 mar 202431.2531.2730.9730.9930.994,284,200
14 mar 202431.0931.4830.8031.0031.005,137,100
13 mar 202431.2131.5530.9931.2031.202,012,500
12 mar 202430.3331.4530.1131.2131.213,167,500
11 mar 202429.8130.2729.8130.2130.213,491,100
08 mar 202429.7930.3729.7730.1330.132,502,200
07 mar 202431.0831.2329.5330.0830.086,562,300
06 mar 202430.5931.3530.3531.2031.204,797,100
05 mar 202430.7431.0830.3530.4430.442,535,500
04 mar 202431.1631.3730.7630.7630.763,044,600
01 mar 202430.8331.3130.8331.1631.164,182,000
29 feb 202430.7331.2830.4430.6930.697,009,900
28 feb 202431.0031.1630.5730.8430.842,046,000
27 feb 202431.7231.8631.1631.2631.263,407,100
26 feb 202431.5331.9831.4731.5231.522,013,400
23 feb 202431.9932.3731.4731.5331.533,076,400
22 feb 202431.3331.9031.0131.7831.785,913,300
21 feb 202430.9531.1730.6431.0531.053,345,100
20 feb 202430.5031.0930.3031.0531.056,852,300
19 feb 202430.6230.9330.3330.8730.872,262,100
16 feb 202430.7831.0030.3230.8430.844,937,200
15 feb 202430.2930.7829.9230.6430.644,483,100
14 feb 202430.2830.6129.8629.9929.996,295,600
09 feb 202429.5730.8429.2530.6230.626,941,000
08 feb 202430.0030.9729.3329.6429.6418,285,400
07 feb 202432.0833.0432.0032.8532.853,449,600
06 feb 202431.7932.5631.6532.3532.351,640,900
05 feb 202431.5831.9631.5031.7931.792,281,100
02 feb 202432.1332.3331.3531.6831.682,723,000
01 feb 202431.5032.0231.1632.0232.022,890,300
31 ene 202431.3232.1631.1231.5231.523,297,400
30 ene 202431.2631.5530.9731.1831.181,959,800
29 ene 202430.8131.5930.7131.4331.432,758,800
26 ene 202431.1331.3430.6530.8830.881,378,000
25 ene 202430.9031.1930.6330.9030.901,434,500
24 ene 202431.3131.6830.8630.9130.913,813,800
23 ene 202430.4230.9630.2430.9630.963,308,700
22 ene 202431.7031.7330.2530.4130.414,855,100
19 ene 202431.3731.8330.9931.7231.723,164,000
18 ene 202432.3232.3531.4131.4131.412,211,200
17 ene 202432.0932.4531.9232.2732.272,378,400
16 ene 202432.0732.3931.7432.2232.223,017,200
15 ene 202432.7432.7432.1032.4432.441,117,000
12 ene 202432.2532.9632.0232.7532.752,009,100
11 ene 202432.3732.8032.1432.4332.433,116,600
10 ene 202432.6232.7032.2732.4432.441,756,900
09 ene 202432.1332.9832.0832.5332.532,537,000
08 ene 202432.2832.7231.9432.4932.492,512,800
05 ene 202431.9132.4831.7932.2832.282,165,900
04 ene 202432.9432.9431.9132.1032.103,736,300
03 ene 202432.9833.2232.8432.9632.963,030,700
02 ene 202433.1333.3932.5033.0033.002,837,100
28 dic 202334.0034.2733.2533.6933.692,839,400
27 dic 202333.3533.9833.2033.9833.981,833,100
26 dic 202333.0833.5332.9033.5333.531,542,500
22 dic 202333.5933.6532.7832.8532.852,187,000
21 dic 202333.3533.7133.1333.3533.353,251,200
20 dic 202334.2134.2132.5533.0633.065,407,400
19 dic 202333.6434.4533.6434.4534.452,109,300
18 dic 202333.8934.0833.5033.7433.743,099,500
15 dic 202334.1934.7533.4033.9233.923,942,100
14 dic 202334.3034.5533.4734.1934.194,693,900
13 dic 202332.5034.1432.3533.9533.955,120,500
12 dic 202333.9634.1032.4432.5532.558,252,900
11 dic 202334.0234.5733.6733.7433.743,949,200
08 dic 202334.7534.8833.9834.3634.363,756,400
07 dic 202334.6734.7034.2434.6034.601,771,000
06 dic 202334.3934.6234.3034.4334.431,934,100
05 dic 202334.0834.6633.9434.2234.223,327,900
05 dic 20230.21 Dividendo
04 dic 202333.7834.2833.7034.1633.953,092,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...