Totvs Sa (TOTS3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -4.7572815534 | 30.9 | 30.93 | 29.25 | 2483640 | 29.9306728 | CS |
| 4 | 0.95 | 3.3356741573 | 28.48 | 30.93 | 28.21 | 3536600 | 29.7223184 | CS |
| 12 | 2.29 | 8.4377302874 | 27.14 | 30.93 | 26.43 | 4342979 | 28.74033119 | CS |
| 26 | -2.48 | -7.77185835161 | 31.91 | 33.04 | 26.43 | 4049802 | 29.53504681 | CS |
| 52 | -0.62 | -2.06322795341 | 30.05 | 34.88 | 24.93 | 4170029 | 29.57325406 | CS |
| 156 | -8.46 | -22.3277909739 | 37.89 | 41.24 | 22.52 | 4509614 | 29.94913818 | CS |
| 260 | 13.80291964 | 88.3269255806 | 15.62708036 | 41.24 | 12.37504829 | 4303093 | 28.59625815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718832540 | 29.35 | -0.35 | -1.18 | 29.85 | 29.86 | 28.99 | 2880300 |
| 1718746200 | 29.7 | -0.61 | -2.01 | 30.41 | 30.41 | 29.28 | 7422500 |
| 1718659800 | 30.31 | -0.32 | -1.04 | 30.49 | 30.92 | 30.02 | 4631400 |
| 1718400600 | 30.63 | 1 | 3.37 | 29.55 | 30.87 | 29.48 | 6030000 |
| 1718314200 | 29.63 | 0.64 | 2.21 | 29 | 29.73 | 29 | 3268700 |
| 1718227800 | 28.99 | -0.03 | -0.10 | 29.39 | 29.51 | 28.34 | 6784300 |
| 1718141400 | 29.02 | 0.51 | 1.79 | 28.64 | 29.17 | 28.64 | 2468600 |
| 1718055000 | 28.51 | 0.15 | 0.53 | 28.31 | 28.7 | 28.21 | 1681700 |
| 1717795800 | 28.36 | -0.44 | -1.53 | 28.48 | 29.12 | 28.32 | 4416700 |
| 1717709400 | 28.8 | 0.77 | 2.75 | 28.17 | 29.04 | 28.06 | 4746600 |
| 1717622940 | 28.03 | 0.16 | 0.57 | 28.21 | 28.54 | 27.99 | 1953800 |
| 1717536600 | 27.87 | -0.41 | -1.45 | 28.21 | 28.33 | 27.63 | 4981100 |
| 1717450200 | 28.28 | -0.52 | -1.81 | 28.78 | 28.98 | 28.28 | 3910000 |
| 1717191000 | 28.8 | 0.44 | 1.55 | 28.4 | 29.15 | 28.29 | 9198900 |
| 1717018140 | 28.36 | -0.11 | -0.39 | 28.53 | 28.73 | 28.17 | 3518900 |
| 1716931740 | 28.47 | -0.53 | -1.83 | 29.01 | 29.29 | 28.42 | 4026200 |
| 1716845340 | 29 | -0.05 | -0.17 | 29.08 | 29.2 | 28.77 | 1479600 |
| 1716586200 | 29.05 | -0.84 | -2.81 | 29.61 | 29.77 | 29.05 | 2548300 |
| 1716499800 | 29.89 | -0.06 | -0.20 | 29.96 | 30.33 | 29.58 | 7767400 |
| 1716413340 | 29.95 | 0.24 | 0.81 | 29.39 | 30.43 | 29.35 | 9878200 |
| 1716327000 | 29.71 | 0.59 | 2.03 | 28.88 | 29.71 | 28.7 | 3829700 |
| 1716240600 | 29.12 | 0.52 | 1.82 | 28.42 | 29.34 | 28.41 | 2795800 |
| 1715981400 | 28.6 | -0.6 | -2.05 | 29.11 | 29.2 | 28.45 | 5003900 |
| 1715895000 | 29.2 | 0.66 | 2.31 | 28.59 | 29.21 | 28.52 | 3216900 |
| 1715808600 | 28.54 | 0.16 | 0.56 | 28.42 | 28.58 | 28.18 | 1911600 |
| 1715722200 | 28.38 | 0.33 | 1.18 | 28.14 | 28.91 | 28.14 | 3440300 |
| 1715635800 | 28.05 | 0.01 | 0.04 | 28.05 | 28.18 | 27.58 | 3021200 |
| 1715376600 | 28.04 | -0.68 | -2.37 | 28.46 | 28.7 | 27.96 | 3006100 |
| 1715290140 | 28.72 | 0.57 | 2.02 | 27.49 | 28.76 | 27.49 | 4435200 |
| 1715203800 | 28.15 | 0.32 | 1.15 | 27.65 | 28.19 | 27.51 | 4184400 |
| 1715117400 | 27.83 | -0.06 | -0.22 | 28.06 | 28.1 | 27.53 | 6334700 |
| 1715031000 | 27.89 | -0.29 | -1.03 | 28.1 | 28.26 | 27.86 | 2583700 |
| 1714771800 | 28.18 | 0.5 | 1.81 | 28.19 | 28.19 | 27.71 | 4097000 |
| 1714685400 | 27.68 | 0.13 | 0.47 | 28.36 | 28.37 | 27.55 | 3266600 |
| 1714512600 | 27.55 | -0.5 | -1.78 | 27.81 | 28.14 | 27.54 | 3190500 |
| 1714426200 | 28.05 | -0.03 | -0.11 | 28.08 | 28.4 | 27.84 | 4340600 |
| 1714167000 | 28.08 | 0.19 | 0.68 | 28.12 | 28.49 | 28.01 | 2841300 |
| 1714080540 | 27.89 | -0.17 | -0.61 | 27.93 | 28.2 | 27.7 | 4074600 |
| 1713994200 | 28.06 | -0.32 | -1.13 | 28.33 | 28.44 | 28 | 3860300 |
| 1713907800 | 28.38 | -0.58 | -2.00 | 28.73 | 29.06 | 28.38 | 5278500 |
| 1713821340 | 28.96 | 0.86 | 3.06 | 27.95 | 29.07 | 27.95 | 12351400 |
| 1713562200 | 28.1 | 0.31 | 1.12 | 27.75 | 28.22 | 27.64 | 7691000 |
| 1713475800 | 27.79 | 0.7 | 2.58 | 27.1 | 28.27 | 27.07 | 11992800 |
| 1713389400 | 27.09 | 0.63 | 2.38 | 26.5 | 27.2 | 26.45 | 8109100 |
| 1713302940 | 26.46 | -0.47 | -1.75 | 26.56 | 26.83 | 26.43 | 4538000 |
| 1713216600 | 26.93 | -0.52 | -1.89 | 27.22 | 27.31 | 26.8 | 3530800 |
| 1712957400 | 27.45 | 0.03 | 0.11 | 27.14 | 27.66 | 27.05 | 4225800 |
| 1712870940 | 27.42 | -0.38 | -1.37 | 27.7 | 27.84 | 27.42 | 3263300 |
| 1712784540 | 27.8 | -0.22 | -0.79 | 27.9 | 28.17 | 27.58 | 7355200 |
| 1712698140 | 28.02 | -0.4 | -1.41 | 28.43 | 28.78 | 27.96 | 6331700 |
| 1712611740 | 28.42 | 0.16 | 0.57 | 28.48 | 28.66 | 28.35 | 1995900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
