OTC Markets OTCPK - Delayed Quote USD
Totvs SA (TTVSY)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.03 | 10.09 | 9.99 | 10.09 | 10.09 | 153,800 |
Oct 17, 2024 | 10.14 | 10.14 | 9.98 | 9.98 | 9.98 | 4,200 |
Oct 16, 2024 | 10.04 | 10.09 | 9.91 | 9.96 | 9.96 | 35,600 |
Oct 15, 2024 | 9.97 | 10.10 | 9.94 | 10.10 | 10.10 | 109,700 |
Oct 14, 2024 | 10.20 | 10.27 | 9.95 | 10.09 | 10.09 | 155,400 |
Oct 11, 2024 | 9.98 | 10.06 | 9.83 | 9.92 | 9.92 | 96,700 |
Oct 10, 2024 | 10.11 | 10.20 | 9.98 | 9.98 | 9.98 | 18,100 |
Oct 9, 2024 | 10.16 | 10.20 | 9.95 | 10.05 | 10.05 | 9,700 |
Oct 8, 2024 | 10.17 | 10.29 | 10.14 | 10.20 | 10.20 | 39,500 |
Oct 7, 2024 | 10.21 | 10.49 | 10.07 | 10.09 | 10.09 | 120,300 |
Oct 4, 2024 | 10.50 | 10.50 | 10.15 | 10.19 | 10.19 | 37,900 |
Oct 3, 2024 | 10.56 | 10.56 | 10.19 | 10.47 | 10.47 | 2,000 |
Oct 2, 2024 | 10.66 | 10.78 | 10.66 | 10.75 | 10.75 | 7,300 |
Oct 1, 2024 | 10.70 | 10.77 | 10.52 | 10.53 | 10.53 | 1,900 |
Sep 30, 2024 | 10.68 | 10.68 | 10.49 | 10.51 | 10.51 | 6,200 |
Sep 27, 2024 | 10.31 | 10.68 | 10.31 | 10.32 | 10.32 | 2,600 |
Sep 26, 2024 | 10.58 | 10.60 | 10.27 | 10.27 | 10.27 | 2,700 |
Sep 25, 2024 | 10.57 | 10.57 | 10.51 | 10.56 | 10.56 | 5,000 |
Sep 24, 2024 | 10.60 | 10.87 | 10.49 | 10.87 | 10.87 | 995,200 |
Sep 23, 2024 | 10.40 | 10.71 | 10.25 | 10.30 | 10.30 | 21,900 |
Sep 20, 2024 | 11.21 | 11.21 | 10.47 | 10.47 | 10.47 | 4,100 |
Sep 19, 2024 | 11.30 | 11.30 | 10.92 | 11.00 | 11.00 | 4,700 |
Sep 18, 2024 | 10.92 | 11.13 | 10.84 | 11.01 | 11.01 | 2,900 |
Sep 17, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 600 |
Sep 16, 2024 | 10.92 | 11.00 | 10.80 | 10.89 | 10.89 | 44,500 |
Sep 13, 2024 | 10.87 | 10.91 | 10.75 | 10.75 | 10.75 | 11,700 |
Sep 12, 2024 | 10.32 | 10.58 | 10.31 | 10.39 | 10.39 | 8,700 |
Sep 11, 2024 | 10.39 | 10.49 | 10.10 | 10.10 | 10.10 | 5,400 |
Sep 10, 2024 | 10.40 | 10.72 | 10.34 | 10.34 | 10.34 | 5,500 |
Sep 9, 2024 | 10.70 | 10.70 | 10.41 | 10.46 | 10.46 | 8,200 |
Sep 6, 2024 | 10.98 | 10.98 | 10.44 | 10.44 | 10.44 | 1,700 |
Sep 5, 2024 | 10.67 | 10.67 | 10.58 | 10.65 | 10.65 | 4,700 |
Sep 4, 2024 | 10.55 | 10.64 | 10.45 | 10.63 | 10.63 | 8,100 |
Sep 3, 2024 | 10.61 | 10.78 | 10.39 | 10.55 | 10.55 | 34,700 |
Aug 30, 2024 | 10.57 | 10.80 | 10.32 | 10.58 | 10.58 | 17,500 |
Aug 29, 2024 | 10.85 | 11.04 | 10.80 | 10.80 | 10.80 | 151,700 |
Aug 28, 2024 | 11.16 | 11.44 | 10.96 | 11.03 | 11.03 | 53,400 |
Aug 27, 2024 | 11.49 | 11.49 | 11.36 | 11.42 | 11.42 | 5,700 |
Aug 26, 2024 | 11.50 | 11.50 | 11.35 | 11.45 | 11.45 | 31,500 |
Aug 23, 2024 | 11.16 | 11.49 | 10.99 | 11.45 | 11.45 | 35,300 |
Aug 22, 2024 | 11.15 | 11.44 | 10.85 | 10.85 | 10.85 | 9,200 |
Aug 21, 2024 | 11.01 | 11.30 | 11.01 | 11.30 | 11.30 | 14,900 |
Aug 20, 2024 | 10.86 | 10.89 | 10.78 | 10.89 | 10.89 | 31,400 |
Aug 19, 2024 | 11.09 | 11.15 | 10.83 | 11.15 | 11.15 | 22,000 |
Aug 16, 2024 | 10.78 | 11.07 | 10.73 | 10.73 | 10.73 | 11,200 |
Aug 15, 2024 | 10.95 | 10.95 | 10.55 | 10.55 | 10.55 | 3,700 |