Totvs Sa (TOTS3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 27 | -0.34 | -1.24 | 27.44 | 27.55 | 26.88 | 9142 |
| 1732915740 | 27.34 | -0.14 | -0.51 | 27.55 | 28.12 | 26.84 | 9854 |
| 1732829400 | 27.48 | -1.2 | -4.18 | 28.75 | 28.79 | 27.48 | 8184 |
| 1732743000 | 28.68 | -1.92 | -6.27 | 30.07 | 30.25 | 28.68 | 8242 |
| 1732656600 | 30.6 | 0.87 | 2.93 | 30.25 | 30.72 | 29.73 | 5850 |
| 1732570140 | 29.73 | 0.1 | 0.34 | 29.44 | 30.45 | 29.44 | 7672 |
| 1732310940 | 29.63 | -0.23 | -0.77 | 29.93 | 30.18 | 29.27 | 5554 |
| 1732224600 | 29.86 | -0.5 | -1.65 | 30.23 | 30.46 | 29.7 | 5771 |
| 1732051800 | 30.36 | 0.63 | 2.12 | 29.79 | 30.97 | 29.72 | 4655 |
| 1731965340 | 29.73 | -0.07 | -0.23 | 29.8 | 30.24 | 29.64 | 5982 |
| 1731619800 | 29.8 | 0.03 | 0.10 | 29.6 | 30.68 | 29.6 | 5360 |
| 1731533400 | 29.77 | -0.04 | -0.13 | 30.11 | 30.29 | 29.56 | 6019 |
| 1731446940 | 29.81 | -0.18 | -0.60 | 30 | 30.35 | 29.75 | 5281 |
| 1731360540 | 29.99 | -1.33 | -4.25 | 30.9 | 30.9 | 29.88 | 9811 |
| 1731101400 | 31.32 | 0.1 | 0.32 | 30.6 | 31.38 | 30 | 9145 |
| 1731014940 | 31.22 | -2.53 | -7.50 | 33.63 | 34.5 | 31.16 | 13765 |
| 1730928600 | 33.75 | -0.42 | -1.23 | 34.02 | 35.12 | 32.5 | 14176 |
| 1730842200 | 34.17 | 1.48 | 4.53 | 33.18 | 34.5 | 32.4 | 12054 |
| 1730755800 | 32.689999 | 1.83 | 5.93 | 30.96 | 33.409999 | 30.96 | 14505 |
| 1730496600 | 30.86 | 1.06 | 3.56 | 29.8 | 31.89 | 29.55 | 13760 |
| 1730410200 | 29.8 | 0.32 | 1.09 | 29.5 | 30.06 | 29.34 | 7254 |
| 1730323800 | 29.48 | 0.08 | 0.27 | 29.2 | 29.66 | 29.09 | 4561 |
| 1730237340 | 29.4 | 0.28 | 0.96 | 29.1 | 29.4 | 29.05 | 6000 |
| 1730151000 | 29.12 | 0.31 | 1.08 | 28.87 | 29.46 | 28.87 | 5647 |
| 1729891800 | 28.81 | 0.37 | 1.30 | 28.61 | 28.92 | 28.34 | 4678 |
| 1729805400 | 28.44 | -0.26 | -0.91 | 28.71 | 28.82 | 28.16 | 4105 |
| 1729719000 | 28.7 | -0.4 | -1.37 | 28.55 | 28.89 | 28.49 | 4896 |
| 1729632600 | 29.1 | 0.23 | 0.80 | 28.83 | 29.1 | 28.38 | 4191 |
| 1729546140 | 28.87 | 0.05 | 0.17 | 28.64 | 29.03 | 28.34 | 5672 |
| 1729287000 | 28.82 | 0.46 | 1.62 | 28.38 | 28.82 | 28.38 | 5425 |
| 1729200540 | 28.36 | 0.06 | 0.21 | 28.31 | 28.64 | 27.93 | 4533 |
| 1729114140 | 28.3 | 0.06 | 0.21 | 28.16 | 28.72 | 27.6 | 8133 |
| 1729027740 | 28.24 | -0.28 | -0.98 | 28.28 | 28.49 | 28.07 | 6861 |
| 1728941340 | 28.52 | 0.56 | 2.00 | 28 | 28.84 | 27.88 | 6604 |
| 1728682200 | 27.96 | -0.04 | -0.14 | 28.1 | 28.26 | 27.52 | 5784 |
| 1728595740 | 28 | -0.16 | -0.57 | 28.19 | 28.58 | 28 | 6097 |
| 1728509400 | 28.16 | 0.06 | 0.21 | 28.03 | 28.41 | 27.87 | 4611 |
| 1728422940 | 28.1 | 0.01 | 0.04 | 28 | 28.65 | 27.73 | 5781 |
| 1728336600 | 28.09 | -0.09 | -0.32 | 28 | 28.3 | 27.78 | 5997 |
| 1728077400 | 28.18 | 0.11 | 0.39 | 28.09 | 28.44 | 27.73 | 4779 |
| 1727991000 | 28.07 | -1.38 | -4.69 | 29.42 | 29.42 | 28.07 | 7473 |
| 1727904540 | 29.45 | 0.55 | 1.90 | 28.67 | 29.56 | 28.67 | 5669 |
| 1727818200 | 28.9 | 0.18 | 0.63 | 28.6 | 29.29 | 28.57 | 5878 |
| 1727731800 | 28.72 | 0.24 | 0.84 | 28.44 | 28.9 | 28.09 | 5660 |
| 1727472600 | 28.48 | 0.15 | 0.53 | 28.08 | 28.57 | 28.08 | 4776 |
| 1727386140 | 28.33 | -0.2 | -0.70 | 29 | 29.27 | 28.01 | 6550 |
| 1727299740 | 28.53 | -0.87 | -2.96 | 29.01 | 29.21 | 28.53 | 4336 |
| 1727213400 | 29.4 | 0.71 | 2.47 | 29.95 | 29.95 | 28.57 | 5788 |
| 1727127000 | 28.69 | -0.41 | -1.41 | 28.95 | 29.09 | 28.47 | 5241 |
| 1726867800 | 29.1 | -0.5 | -1.69 | 29.63 | 30.05 | 28.95 | 8490 |
| 1726781400 | 29.6 | -0.03 | -0.10 | 29.7 | 30.05 | 29.58 | 4002 |
| 1726695000 | 29.63 | -0.56 | -1.85 | 29.71 | 30.18 | 29.29 | 7119 |
| 1726608600 | 30.19 | 0.01 | 0.03 | 30.03 | 30.26 | 29.82 | 3801 |
| 1726522200 | 30.18 | 0.25 | 0.84 | 30.01 | 30.53 | 29.88 | 5385 |
| 1726263000 | 29.93 | 0.43 | 1.46 | 29.76 | 30.67 | 29.76 | 10548 |
| 1726176540 | 29.5 | 0.16 | 0.55 | 29.3 | 29.6 | 29.07 | 3659 |
| 1726090140 | 29.34 | 0.12 | 0.41 | 29.5 | 29.68 | 29.2 | 4667 |
| 1726003740 | 29.22 | 0.06 | 0.21 | 29.17 | 29.57 | 28.81 | 5379 |
| 1725917400 | 29.16 | -0.09 | -0.31 | 29.36 | 29.55 | 29 | 5029 |
| 1725658200 | 29.25 | -0.55 | -1.85 | 30.06 | 30.06 | 29.25 | 6163 |
| 1725571800 | 29.8 | -0.1 | -0.33 | 29.49 | 30.02 | 29.29 | 5807 |
| 1725485400 | 29.9 | 0.64 | 2.19 | 29.56 | 30.22 | 29.53 | 5726 |
| 1725399000 | 29.26 | -0.14 | -0.48 | 29.26 | 29.9 | 29.22 | 6585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
