Totvs Sa (TOTS3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.977088948787 | 29.68 | 30.67 | 29.27 | 3292760 | 30.03519983 | CS |
| 4 | -1.26 | -4.11092985318 | 30.65 | 31.76 | 29.03 | 2358795 | 30.08393502 | CS |
| 12 | -1.51 | -4.88673139159 | 30.9 | 31.76 | 26.63 | 2582683 | 29.28578955 | CS |
| 26 | -0.9 | -2.97127764939 | 30.29 | 31.76 | 26.43 | 3584206 | 28.84854567 | CS |
| 52 | 2.42 | 8.97293288839 | 26.97 | 34.88 | 24.93 | 3756255 | 29.80199535 | CS |
| 156 | -8.02 | -21.4381181502 | 37.41 | 39.66 | 22.52 | 4425961 | 29.47550751 | CS |
| 260 | 10.83409157 | 58.3862094969 | 18.55590843 | 41.24 | 12.37504829 | 4350850 | 28.77633466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781400 | 29.73 | 0.08 | 0.27 | 29.9 | 30.06 | 29.58 | 2590700 |
| 1726695000 | 29.65 | -0.53 | -1.76 | 29.78 | 30.1 | 29.54 | 2541800 |
| 1726608600 | 30.18 | -0.04 | -0.13 | 30.25 | 30.25 | 29.8 | 4570300 |
| 1726522200 | 30.22 | 0.04 | 0.13 | 30.22 | 30.57 | 29.87 | 3225200 |
| 1726263000 | 30.18 | 0.82 | 2.79 | 29.68 | 30.67 | 29.52 | 3535800 |
| 1726176540 | 29.36 | -0.02 | -0.07 | 29.14 | 29.6 | 29.03 | 1125500 |
| 1726090140 | 29.38 | -0.12 | -0.41 | 29.29 | 29.65 | 29.25 | 1559800 |
| 1726003740 | 29.5 | 0.34 | 1.17 | 29.09 | 29.58 | 29.09 | 1344100 |
| 1725917400 | 29.16 | -0.15 | -0.51 | 29.3 | 29.55 | 29.07 | 1083600 |
| 1725658200 | 29.31 | -0.56 | -1.87 | 29.69 | 29.91 | 29.3 | 1160400 |
| 1725571800 | 29.87 | -0.09 | -0.30 | 29.6 | 30.01 | 29.49 | 1194500 |
| 1725485400 | 29.96 | 0.47 | 1.59 | 29.68 | 30.24 | 29.49 | 3005100 |
| 1725399000 | 29.49 | 0.15 | 0.51 | 29.26 | 29.92 | 29.26 | 2903300 |
| 1725312600 | 29.34 | -0.68 | -2.27 | 29.9 | 29.97 | 29.22 | 1537000 |
| 1725053400 | 30.02 | -0.38 | -1.25 | 30.22 | 30.25 | 29.83 | 6487600 |
| 1724967000 | 30.4 | -0.24 | -0.78 | 30.66 | 30.89 | 30.39 | 1406200 |
| 1724880600 | 30.64 | -0.69 | -2.20 | 31.32 | 31.32 | 30.41 | 2155000 |
| 1724794140 | 31.33 | -0.29 | -0.92 | 31.59 | 31.68 | 31.27 | 1989600 |
| 1724707740 | 31.62 | 0.29 | 0.93 | 31.46 | 31.69 | 30.98 | 1731700 |
| 1724448600 | 31.33 | 0.6 | 1.95 | 30.65 | 31.76 | 30.64 | 2028700 |
| 1724362140 | 30.73 | -0.5 | -1.60 | 31.2 | 31.39 | 30.48 | 1890900 |
| 1724275740 | 31.23 | 1.13 | 3.75 | 30.15 | 31.23 | 30.02 | 2887900 |
| 1724189340 | 30.1 | 0.16 | 0.53 | 29.53 | 30.1 | 29.48 | 2201700 |
| 1724102940 | 29.94 | 0.57 | 1.94 | 29.77 | 30 | 29.42 | 3072800 |
| 1723843800 | 29.37 | 0.37 | 1.28 | 29.3 | 30 | 29.1 | 2542300 |
| 1723757340 | 29 | -0.64 | -2.16 | 29.66 | 29.66 | 28.96 | 3149300 |
| 1723671000 | 29.64 | 0.51 | 1.75 | 29.27 | 29.83 | 29.2 | 2939600 |
| 1723584600 | 29.13 | -0.59 | -1.99 | 29.47 | 29.62 | 29.04 | 2589300 |
| 1723498200 | 29.72 | 0.1 | 0.34 | 29.94 | 30.48 | 29.4 | 5735500 |
| 1723239000 | 29.62 | 0.98 | 3.42 | 28.55 | 29.67 | 28.4 | 4163400 |
| 1723152600 | 28.64 | 1.21 | 4.41 | 27.61 | 28.74 | 27.41 | 4801100 |
| 1723066200 | 27.43 | 0.37 | 1.37 | 27.39 | 27.53 | 26.99 | 2505000 |
| 1722979740 | 27.06 | 0.1 | 0.37 | 27.02 | 27.3 | 26.7 | 3679200 |
| 1722893400 | 26.96 | -0.74 | -2.67 | 26.78 | 27.75 | 26.63 | 4169600 |
| 1722634200 | 27.7 | 0.21 | 0.76 | 27.64 | 27.77 | 27.29 | 2176400 |
| 1722547800 | 27.49 | -0.31 | -1.12 | 27.98 | 28.07 | 27.44 | 1678900 |
| 1722461400 | 27.8 | 0.29 | 1.05 | 27.55 | 27.83 | 27.38 | 2360600 |
| 1722374940 | 27.51 | -0.31 | -1.11 | 27.51 | 28.29 | 27.41 | 1746500 |
| 1722288600 | 27.82 | -0.13 | -0.47 | 27.91 | 28.05 | 27.45 | 2074000 |
| 1722029400 | 27.95 | 0.43 | 1.56 | 27.58 | 28.13 | 27.34 | 2360500 |
| 1721943000 | 27.52 | -0.18 | -0.65 | 27.53 | 27.94 | 27.18 | 3783400 |
| 1721856600 | 27.7 | -0.43 | -1.53 | 28.01 | 28.22 | 27.53 | 1781100 |
| 1721770140 | 28.13 | -0.49 | -1.71 | 28.59 | 28.62 | 28.01 | 1861300 |
| 1721683800 | 28.62 | 0.61 | 2.18 | 28.1 | 28.73 | 27.98 | 1308500 |
| 1721424600 | 28.01 | -0.05 | -0.18 | 28.2 | 28.56 | 27.88 | 2758600 |
| 1721338200 | 28.06 | -0.94 | -3.24 | 28.83 | 28.83 | 27.9 | 3152900 |
| 1721251800 | 29 | 0.41 | 1.43 | 28.56 | 29.07 | 28.49 | 2397400 |
| 1721165340 | 28.59 | -1.03 | -3.48 | 29.6 | 29.72 | 28.47 | 4181000 |
| 1721079000 | 29.62 | 0.34 | 1.16 | 29.39 | 29.78 | 29.11 | 1863000 |
| 1720819800 | 29.28 | -0.51 | -1.71 | 29.76 | 29.93 | 29.16 | 2345600 |
| 1720733400 | 29.79 | -0.28 | -0.93 | 30.15 | 30.47 | 29.77 | 2725800 |
| 1720647000 | 30.07 | 0.12 | 0.40 | 29.94 | 30.2 | 29.57 | 1634000 |
| 1720560540 | 29.95 | 0.01 | 0.03 | 29.85 | 30.1 | 29.35 | 2881400 |
| 1720474200 | 29.94 | 0.45 | 1.53 | 29.5 | 29.94 | 29.14 | 1727600 |
| 1720215000 | 29.49 | -0.15 | -0.51 | 29.8 | 30.23 | 29.48 | 2240800 |
| 1720128540 | 29.64 | -0.25 | -0.84 | 29.9 | 29.93 | 29.43 | 1365900 |
| 1720042200 | 29.89 | 0.43 | 1.46 | 29.54 | 30 | 29.53 | 1861300 |
| 1719955800 | 29.46 | -0.26 | -0.87 | 29.77 | 29.94 | 29.25 | 3454000 |
| 1719869400 | 29.72 | -0.81 | -2.65 | 30.29 | 30.33 | 29.72 | 1654200 |
| 1719610200 | 30.53 | -0.33 | -1.07 | 30.9 | 30.93 | 30.17 | 4082800 |
| 1719523800 | 30.86 | 0.86 | 2.87 | 30.11 | 30.9 | 30.11 | 2342100 |
| 1719437400 | 30 | -0.27 | -0.89 | 30.14 | 30.26 | 29.61 | 3688200 |
| 1719351000 | 30.27 | 0.09 | 0.30 | 30.2 | 30.33 | 29.82 | 1978900 |
| 1719264600 | 30.18 | 0.35 | 1.17 | 29.91 | 30.2 | 29.52 | 2473000 |
| 1719005400 | 29.83 | 0.37 | 1.26 | 29.34 | 29.89 | 29.16 | 4794900 |
| 1718918940 | 29.46 | 0.11 | 0.37 | 29.69 | 29.91 | 29.44 | 3452500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
