Mercado abrirá em 3 h 13 min

TOTVS S.A. (TOTS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
28,11-0,30 (-1,06%)
No fechamento: 05:07PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202428,3328,4428,0028,1128,113.860.600
23 de abr. de 202428,7329,0628,4128,4128,415.279.700
22 de abr. de 202427,9529,0727,9528,8928,8912.355.900
19 de abr. de 202427,7528,2227,6428,1028,107.691.000
18 de abr. de 202427,1028,2727,0727,7627,7611.995.900
17 de abr. de 202426,5027,2026,4527,0927,098.115.600
16 de abr. de 202426,5626,8326,4326,4626,464.768.300
15 de abr. de 202427,2227,3126,8026,9026,903.627.700
12 de abr. de 202427,1427,6627,0527,3827,384.225.900
11 de abr. de 202427,7027,8427,4727,4727,473.275.100
10 de abr. de 202427,9028,1727,5827,7327,737.363.400
09 de abr. de 202428,4328,7827,9628,0828,086.333.100
08 de abr. de 202428,4828,6628,3528,4228,422.003.000
05 de abr. de 202428,4028,5828,1528,2628,263.660.100
04 de abr. de 202428,0228,7027,6328,2528,255.065.300
03 de abr. de 202427,8328,1827,5127,8327,833.825.200
02 de abr. de 202427,8728,1927,2827,8527,854.202.000
01 de abr. de 202428,3828,5527,8728,1328,133.829.600
28 de mar. de 202429,0229,0228,3228,3828,385.946.700
27 de mar. de 202428,4029,2527,8229,0329,036.564.700
26 de mar. de 202429,3329,4028,4428,4928,498.248.300
25 de mar. de 202430,3930,5630,0030,2430,241.668.700
22 de mar. de 202430,6330,8930,0730,5230,521.850.800
21 de mar. de 202430,6731,3430,6331,0031,001.992.800
20 de mar. de 202430,2930,6830,0530,6730,672.162.900
19 de mar. de 202430,2630,3829,6230,1030,103.028.400
18 de mar. de 202430,9831,0230,0030,0730,073.003.400
15 de mar. de 202431,2531,2730,9730,9930,994.284.200
14 de mar. de 202431,0931,4830,8031,0031,005.137.100
13 de mar. de 202431,2131,5530,9931,2031,202.012.500
12 de mar. de 202430,3331,4530,1131,2131,213.167.500
11 de mar. de 202429,8130,2729,8130,2130,213.491.100
08 de mar. de 202429,7930,3729,7730,1330,132.502.200
07 de mar. de 202431,0831,2329,5330,0830,086.562.300
06 de mar. de 202430,5931,3530,3531,2031,204.797.100
05 de mar. de 202430,7431,0830,3530,4430,442.535.500
04 de mar. de 202431,1631,3730,7630,7630,763.044.600
01 de mar. de 202430,8331,3130,8331,1631,164.182.000
29 de fev. de 202430,7331,2830,4430,6930,697.009.900
28 de fev. de 202431,0031,1630,5730,8430,842.046.000
27 de fev. de 202431,7231,8631,1631,2631,263.407.100
26 de fev. de 202431,5331,9831,4731,5231,522.013.400
23 de fev. de 202431,9932,3731,4731,5331,533.076.400
22 de fev. de 202431,3331,9031,0131,7831,785.913.300
21 de fev. de 202430,9531,1730,6431,0531,053.345.100
20 de fev. de 202430,5031,0930,3031,0531,056.852.300
19 de fev. de 202430,6230,9330,3330,8730,872.262.100
16 de fev. de 202430,7831,0030,3230,8430,844.937.200
15 de fev. de 202430,2930,7829,9230,6430,644.483.100
14 de fev. de 202430,2830,6129,8629,9929,996.295.600
09 de fev. de 202429,5730,8429,2530,6230,626.941.000
08 de fev. de 202430,0030,9729,3329,6429,6418.285.400
07 de fev. de 202432,0833,0432,0032,8532,853.449.600
06 de fev. de 202431,7932,5631,6532,3532,351.640.900
05 de fev. de 202431,5831,9631,5031,7931,792.281.100
02 de fev. de 202432,1332,3331,3531,6831,682.723.000
01 de fev. de 202431,5032,0231,1632,0232,022.890.300
31 de jan. de 202431,3232,1631,1231,5231,523.297.400
30 de jan. de 202431,2631,5530,9731,1831,181.959.800
29 de jan. de 202430,8131,5930,7131,4331,432.758.800
26 de jan. de 202431,1331,3430,6530,8830,881.378.000
25 de jan. de 202430,9031,1930,6330,9030,901.434.500
24 de jan. de 202431,3131,6830,8630,9130,913.813.800
23 de jan. de 202430,4230,9630,2430,9630,963.308.700
22 de jan. de 202431,7031,7330,2530,4130,414.855.100
19 de jan. de 202431,3731,8330,9931,7231,723.164.000
18 de jan. de 202432,3232,3531,4131,4131,412.211.200
17 de jan. de 202432,0932,4531,9232,2732,272.378.400
16 de jan. de 202432,0732,3931,7432,2232,223.017.200
15 de jan. de 202432,7432,7432,1032,4432,441.117.000
12 de jan. de 202432,2532,9632,0232,7532,752.009.100
11 de jan. de 202432,3732,8032,1432,4332,433.116.600
10 de jan. de 202432,6232,7032,2732,4432,441.756.900
09 de jan. de 202432,1332,9832,0832,5332,532.537.000
08 de jan. de 202432,2832,7231,9432,4932,492.512.800
05 de jan. de 202431,9132,4831,7932,2832,282.165.900
04 de jan. de 202432,9432,9431,9132,1032,103.736.300
03 de jan. de 202432,9833,2232,8432,9632,963.030.700
02 de jan. de 202433,1333,3932,5033,0033,002.837.100
28 de dez. de 202334,0034,2733,2533,6933,692.839.400
27 de dez. de 202333,3533,9833,2033,9833,981.833.100
26 de dez. de 202333,0833,5332,9033,5333,531.542.500
22 de dez. de 202333,5933,6532,7832,8532,852.187.000
21 de dez. de 202333,3533,7133,1333,3533,353.251.200
20 de dez. de 202334,2134,2132,5533,0633,065.407.400
19 de dez. de 202333,6434,4533,6434,4534,452.109.300
18 de dez. de 202333,8934,0833,5033,7433,743.099.500
15 de dez. de 202334,1934,7533,4033,9233,923.942.100
14 de dez. de 202334,3034,5533,4734,1934,194.693.900
13 de dez. de 202332,5034,1432,3533,9533,955.120.500
12 de dez. de 202333,9634,1032,4432,5532,558.252.900
11 de dez. de 202334,0234,5733,6733,7433,743.949.200
08 de dez. de 202334,7534,8833,9834,3634,363.756.400
07 de dez. de 202334,6734,7034,2434,6034,601.771.000
06 de dez. de 202334,3934,6234,3034,4334,431.934.100
05 de dez. de 202334,0834,6633,9434,2234,223.327.900
05 de dez. de 20230.21 Dividendo
04 de dez. de 202333,7834,2833,7034,1633,953.092.800
01 de dez. de 202333,3833,9333,0033,8433,634.222.700
30 de nov. de 202333,4633,6733,0033,3133,116.671.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...