TOTVS ON

TOTS3
🏛️ brazil →
44.68
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 42.89 43.12 42.82 43.12 6.7K
10:05 43.11 43.11 43.04 43.05 2.0K
10:10 43.04 43.04 42.95 42.95 2.5K
10:15 42.98 43.20 42.95 43.19 26.5K
10:20 43.22 43.27 43.19 43.25 6.6K
10:25 43.26 43.32 43.24 43.24 54.4K
10:30 43.22 43.22 43.13 43.13 9.5K
10:35 43.13 43.19 43.13 43.17 6.9K
10:40 43.18 43.24 43.18 43.24 31.3K
10:45 43.24 43.26 43.19 43.24 76.4K
10:50 43.23 43.40 43.23 43.31 74.1K
10:55 43.26 43.31 43.24 43.31 33.9K
11:00 43.30 43.32 43.30 43.30 16.2K
11:05 43.30 43.33 43.27 43.29 22.7K
11:10 43.29 43.29 43.08 43.09 24.0K
11:15 43.10 43.18 43.10 43.15 20.4K
11:20 43.15 43.15 43.05 43.06 10.3K
11:25 43.07 43.15 43.05 43.14 15.6K
11:30 43.14 43.19 43.14 43.18 13.6K
11:35 43.17 43.22 43.17 43.21 19.7K
11:40 43.22 43.25 43.22 43.22 11.9K
11:45 43.22 43.24 43.21 43.22 10.7K
11:50 43.22 43.24 43.19 43.22 10.5K
11:55 43.22 43.22 43.14 43.14 11.8K
12:00 43.16 43.21 43.16 43.16 12.1K
12:05 43.15 43.33 43.14 43.32 21.2K
12:10 43.29 43.46 43.28 43.46 16.4K
12:15 43.46 43.49 43.42 43.49 11.4K
12:20 43.49 43.49 43.41 43.44 13.6K
12:25 43.44 43.46 43.42 43.44 19.6K
12:30 43.42 43.46 43.42 43.44 9.2K
12:35 43.44 43.46 43.42 43.44 8.3K
12:40 43.43 43.46 43.43 43.44 10.4K
12:45 43.43 43.47 43.40 43.40 22.4K
12:50 43.42 43.42 43.35 43.37 10.7K
12:55 43.36 43.36 43.31 43.31 6.5K
13:00 43.31 43.32 43.29 43.29 8.6K
13:05 43.29 43.38 43.28 43.38 15.2K
13:10 43.39 43.40 43.37 43.40 5.8K
13:15 43.38 43.41 43.38 43.38 9.2K
13:20 43.37 43.43 43.37 43.41 5.6K
13:25 43.40 43.43 43.40 43.43 3.5K
13:30 43.42 43.43 43.37 43.39 18.2K
13:35 43.38 43.40 43.33 43.40 13.6K
13:40 43.40 43.40 43.33 43.37 11.2K
13:45 43.37 43.38 43.22 43.28 19.0K
13:50 43.28 43.28 43.21 43.26 44.5K
13:55 43.26 43.29 43.20 43.28 29.5K
14:00 43.30 43.32 43.27 43.29 14.9K
14:05 43.29 43.31 43.27 43.30 21.9K
14:10 43.30 43.30 43.22 43.25 15.3K
14:15 43.23 43.30 43.21 43.30 20.4K
14:20 43.32 43.32 43.21 43.24 31.1K
14:25 43.24 43.27 43.23 43.26 11.9K
14:30 43.25 43.27 43.24 43.26 12.9K
14:35 43.26 43.29 43.24 43.27 12.8K
14:40 43.27 43.29 43.21 43.27 17.6K
14:45 43.28 43.30 43.26 43.29 19.2K
14:50 43.28 43.30 43.27 43.29 35.5K
14:55 43.29 43.30 43.28 43.28 15.4K
15:00 43.28 43.30 43.27 43.30 35.6K
15:05 43.30 43.30 43.22 43.29 22.4K
15:10 43.29 43.30 43.28 43.30 51.9K
15:15 43.30 43.30 43.29 43.29 31.5K
15:20 43.30 43.30 43.21 43.24 35.7K
15:25 43.24 43.26 43.20 43.21 20.2K
15:30 43.19 43.19 43.16 43.16 24.3K
15:35 43.15 43.22 43.14 43.22 31.2K
15:40 43.20 43.24 43.19 43.23 12.7K
15:45 43.23 43.26 43.22 43.25 18.0K
15:50 43.25 43.25 43.24 43.24 13.1K
15:55 43.23 43.27 43.23 43.26 16.7K
16:00 43.25 43.30 43.24 43.30 51.7K
16:05 43.30 43.30 43.29 43.30 42.8K
16:10 43.30 43.30 43.27 43.30 68.7K
16:15 43.30 43.30 43.29 43.30 52.1K
16:20 43.30 43.30 43.25 43.27 57.4K
16:25 43.27 43.27 43.23 43.27 34.7K
16:30 43.26 43.28 43.20 43.22 40.7K
16:35 43.21 43.27 43.21 43.25 34.2K
16:40 43.26 43.26 43.19 43.23 33.4K
16:45 43.23 43.24 43.21 43.22 36.6K
16:50 43.23 43.24 43.10 43.17 36.9K
16:55 43.17 43.17 43.02 43.02 291.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available