Totvs Sa (TOTS3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -1.89437428243 | 34.84 | 35.76 | 33.66 | 5491700 | 34.84963861 | CS |
| 4 | 1.63 | 5.00768049155 | 32.55 | 36.61 | 32.55 | 4181122 | 34.52891094 | CS |
| 12 | 3.73 | 12.249589491 | 30.45 | 36.61 | 25.89 | 4135793 | 31.46260138 | CS |
| 26 | 4.88 | 16.6552901024 | 29.3 | 36.61 | 25.89 | 4011891 | 30.46457068 | CS |
| 52 | 3.1 | 9.97425997426 | 31.08 | 36.61 | 25.89 | 3837573 | 29.70153741 | CS |
| 156 | 2.58 | 8.16455696203 | 31.6 | 38.12 | 22.52 | 4370875 | 29.36978206 | CS |
| 260 | 15.02099956 | 78.4017914037 | 19.15900044 | 41.24 | 12.37504829 | 4550946 | 29.14818159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 34.79 | 0.09 | 0.26 | 35.19 | 35.38 | 34.64 | 3452700 |
| 1741210140 | 34.7 | -0.26 | -0.74 | 34.5 | 34.88 | 33.66 | 4735600 |
| 1740778200 | 34.96 | -0.85 | -2.37 | 34.84 | 35.76 | 34.06 | 8286800 |
| 1740691740 | 35.81 | 0 | 0.00 | 35.84 | 36.61 | 35.73 | 4905800 |
| 1740605400 | 35.81 | 0.33 | 0.93 | 35.73 | 36.25 | 35.19 | 3356100 |
| 1740519000 | 35.48 | 1.15 | 3.35 | 34.66 | 35.94 | 34.39 | 5076700 |
| 1740432540 | 34.33 | -0.73 | -2.08 | 35 | 35.17 | 34.14 | 3926400 |
| 1740173400 | 35.06 | -0.03 | -0.09 | 35.06 | 35.2 | 34.61 | 3310400 |
| 1740087000 | 35.09 | 1.05 | 3.08 | 33.73 | 35.3 | 33.54 | 2838900 |
| 1740000540 | 34.04 | -0.26 | -0.76 | 33.409999 | 34.52 | 33.29 | 2325400 |
| 1739914140 | 34.3 | -0.21 | -0.61 | 34.53 | 34.62 | 33.85 | 2965500 |
| 1739827800 | 34.51 | 0.11 | 0.32 | 34.34 | 34.8 | 34.21 | 1689500 |
| 1739568600 | 34.4 | 0.44 | 1.30 | 34 | 34.59 | 33.299999 | 5353600 |
| 1739482140 | 33.96 | 0.91 | 2.75 | 33.42 | 34.5 | 33.11 | 5373800 |
| 1739395740 | 33.049999 | -0.95 | -2.79 | 33.35 | 34 | 32.61 | 6265100 |
| 1739309400 | 34 | 0.11 | 0.32 | 33.99 | 34.72 | 33.71 | 2740500 |
| 1739222940 | 33.89 | 0.35 | 1.04 | 33.86 | 34.3 | 33.479999 | 4585200 |
| 1738963800 | 33.54 | 0.88 | 2.69 | 32.549999 | 33.97 | 32.549999 | 4072200 |
| 1738877340 | 32.659999 | 0.48 | 1.49 | 32.1 | 32.72 | 31.88 | 3871800 |
| 1738790940 | 32.18 | -1.29 | -3.85 | 33.47 | 33.5 | 31.73 | 6988600 |
| 1738704600 | 33.47 | -0.78 | -2.28 | 34 | 34.3 | 32.979999 | 21121700 |
| 1738618200 | 34.25 | 0.19 | 0.56 | 33.74 | 34.88 | 33.54 | 6944300 |
| 1738358940 | 34.06 | 1.45 | 4.45 | 32.61 | 34.46 | 32.61 | 7035300 |
| 1738272540 | 32.61 | 1.46 | 4.69 | 31.35 | 33.299999 | 31.19 | 6354200 |
| 1738186200 | 31.15 | 0.36 | 1.17 | 31.05 | 31.34 | 30.45 | 3357600 |
| 1738099740 | 30.79 | -0.42 | -1.35 | 30.79 | 31.25 | 30.43 | 3328100 |
| 1738013340 | 31.21 | 1.3 | 4.35 | 29.49 | 31.61 | 29.49 | 3451300 |
| 1737754200 | 29.91 | 0.67 | 2.29 | 29.2 | 30.19 | 28.99 | 2924600 |
| 1737667740 | 29.24 | 0.19 | 0.65 | 29.1 | 29.77 | 29.08 | 3249300 |
| 1737581400 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1737495000 | 29.05 | 0.6 | 2.11 | 28.26 | 29.16 | 28.26 | 3209100 |
| 1737408600 | 28.45 | 0.25 | 0.89 | 28.46 | 28.7 | 28.13 | 1450300 |
| 1737149400 | 28.2 | -0.31 | -1.09 | 28.71 | 28.71 | 27.89 | 2500700 |
| 1737062940 | 28.51 | -0.27 | -0.94 | 28.77 | 28.91 | 28.32 | 3148300 |
| 1736976540 | 28.78 | 1.21 | 4.39 | 27.93 | 29.21 | 27.68 | 4474300 |
| 1736890140 | 27.57 | 0.84 | 3.14 | 26.73 | 27.83 | 26.56 | 3678600 |
| 1736803740 | 26.73 | 0.02 | 0.07 | 26.83 | 26.83 | 26.39 | 3734600 |
| 1736544540 | 26.71 | 0.06 | 0.23 | 26.6 | 26.98 | 26.1 | 3484400 |
| 1736458140 | 26.65 | 0.53 | 2.03 | 26.23 | 26.78 | 25.96 | 1872500 |
| 1736371740 | 26.12 | -0.89 | -3.30 | 26.98 | 26.98 | 26.12 | 2742600 |
| 1736285400 | 27.01 | -0.36 | -1.32 | 27.77 | 27.77 | 26.94 | 2913100 |
| 1736198940 | 27.37 | 1.23 | 4.71 | 26.46 | 27.49 | 26.37 | 3904900 |
| 1735939740 | 26.14 | -0.24 | -0.91 | 26.37 | 26.46 | 25.89 | 2210400 |
| 1735853400 | 26.38 | -0.37 | -1.38 | 26.54 | 26.87 | 25.89 | 2559800 |
| 1735594200 | 26.75 | -0.28 | -1.04 | 26.91 | 27.15 | 26.62 | 2366700 |
| 1735334940 | 27.03 | -0.28 | -1.03 | 27.42 | 27.73 | 26.85 | 3411200 |
| 1735248540 | 27.31 | -0.34 | -1.23 | 27.96 | 28.12 | 27.03 | 2207000 |
| 1734989340 | 27.65 | 0.14 | 0.51 | 27.02 | 27.8 | 26.95 | 2465200 |
| 1734730200 | 27.51 | 0.06 | 0.22 | 27.35 | 28.03 | 27.25 | 5605500 |
| 1734643800 | 27.45 | 0.88 | 3.31 | 26.6 | 27.67 | 26.46 | 2249300 |
| 1734557400 | 26.57 | -1.53 | -5.44 | 27.91 | 28.15 | 26.56 | 5289500 |
| 1734470940 | 28.1 | 0.21 | 0.75 | 27.89 | 28.39 | 27.56 | 6066800 |
| 1734384540 | 27.89 | -1.28 | -4.39 | 29.17 | 29.36 | 27.85 | 3296200 |
| 1734125340 | 29.17 | -1.13 | -3.73 | 30.45 | 30.72 | 29.17 | 2266900 |
| 1734039000 | 30.3 | -0.74 | -2.38 | 30.5 | 31.19 | 30.01 | 5101500 |
| 1733952540 | 31.04 | 2.13 | 7.37 | 29.08 | 31.34 | 29.01 | 6263800 |
| 1733866140 | 28.91 | 1.2 | 4.33 | 28.1 | 29.04 | 27.96 | 3021100 |
| 1733779740 | 27.71 | 0.36 | 1.32 | 27.31 | 27.98 | 27.31 | 2232100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
