OTC Markets OTCPK - Delayed Quote USD

Totvs SA (TTVSY)

Compare
10.09 0.00 (0.00%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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