Advertisement
U.S. markets open in 1 hour 40 minutes

Totvs SA (TTVSY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
10.15-0.10 (-0.93%)
At close: 03:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202410.3910.3910.1010.1510.15134,000
Nov 21, 202410.2810.5610.1810.4810.4822,800
Nov 20, 202410.0910.6010.0910.5810.5819,900
Nov 19, 202410.3810.6910.3610.5910.59222,000
Nov 18, 202410.3110.3910.3010.3910.3941,400
Nov 15, 20249.9710.359.9710.3010.3049,500
Nov 14, 202410.3110.3410.2610.3110.31425,600
Nov 13, 202411.3411.3410.1110.1710.17452,500
Nov 12, 202410.3610.6410.3610.4610.469,600
Nov 11, 202410.8110.8110.3910.6310.6312,300
Nov 08, 202411.0611.2010.8810.8810.8833,400
Nov 07, 202411.9912.0111.1011.3711.3749,400
Nov 06, 202412.2112.3711.9312.1312.1315,200
Nov 05, 202411.6512.0311.6012.0312.0312,800
Nov 04, 202411.0411.7011.0411.7011.7012,800
Nov 01, 202410.4610.7710.3910.7510.7513,800
Oct 31, 202410.1810.3210.1810.3010.3022,600
Oct 30, 202410.0510.2410.0510.2410.2418,200
Oct 29, 202410.3010.4410.0610.1010.1018,800
Oct 28, 202410.2110.3010.2110.2610.269,800
Oct 25, 202410.0510.319.9910.0710.078,700
Oct 24, 202410.1610.169.9410.0610.06190,600
Oct 23, 20249.9710.119.9710.0310.033,700
Oct 22, 202410.1010.119.999.999.993,000
Oct 21, 202410.0310.109.9910.0810.0812,600
Oct 18, 202410.0310.099.9910.0910.09153,800
Oct 17, 202410.1410.149.989.989.984,200
Oct 16, 202410.0410.099.919.969.9635,600
Oct 15, 20249.9710.109.9410.1010.10109,700
Oct 14, 202410.2010.279.9510.0910.09155,400
Oct 11, 20249.9810.069.839.929.9296,700
Oct 10, 202410.1110.209.989.989.9818,100
Oct 09, 202410.1610.209.9510.0510.059,700
Oct 08, 202410.1710.2910.1410.2010.2039,500
Oct 07, 202410.2110.4910.0710.0910.09120,300
Oct 04, 202410.5010.5010.1510.1910.1937,900
Oct 03, 202410.5610.5610.1910.4710.472,000
Oct 02, 202410.6610.7810.6610.7510.757,300
Oct 01, 202410.7010.7710.5210.5310.531,900
Sep 30, 202410.6810.6810.4910.5110.516,200
Sep 27, 202410.3110.6810.3110.3210.322,600
Sep 26, 202410.5810.6010.2710.2710.272,700
Sep 25, 202410.5710.5710.5110.5610.565,000
Sep 24, 202410.6010.8710.4910.8710.87995,200
Sep 23, 202410.4010.7110.2510.3010.3021,900
Sep 20, 202411.2111.2110.4710.4710.474,100
Sep 19, 202411.3011.3010.9211.0011.004,700
Sep 18, 202410.9211.1310.8411.0111.012,900
Sep 17, 202411.0111.0111.0111.0111.01600
Sep 16, 202410.9211.0010.8010.8910.8944,500
Sep 13, 202410.8710.9110.7510.7510.7511,700
Sep 12, 202410.3210.5810.3110.3910.398,700
Sep 11, 202410.3910.4910.1010.1010.105,400
Sep 10, 202410.4010.7210.3410.3410.345,500
Sep 09, 202410.7010.7010.4110.4610.468,200
Sep 06, 202410.9810.9810.4410.4410.441,700
Sep 05, 202410.6710.6710.5810.6510.654,700
Sep 04, 202410.5510.6410.4510.6310.638,100
Sep 03, 202410.6110.7810.3910.5510.5534,700
Aug 30, 202410.5710.8010.3210.5810.5817,500
Aug 29, 202410.8511.0410.8010.8010.80151,700
Aug 28, 202411.1611.4410.9611.0311.0353,400
Aug 27, 202411.4911.4911.3611.4211.425,700
Aug 26, 202411.5011.5011.3511.4511.4531,500
Aug 23, 202411.1611.4910.9911.4511.4535,300
Aug 22, 202411.1511.4410.8510.8510.859,200
Aug 21, 202411.0111.3011.0111.3011.3014,900
Aug 20, 202410.8610.8910.7810.8910.8931,400
Aug 19, 202411.0911.1510.8311.1511.1522,000
Aug 16, 202410.7811.0710.7310.7310.7311,200
Aug 15, 202410.9510.9510.5510.5510.553,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.