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 42.96 43.14 42.95 42.95 13.8K
10:05 42.96 42.97 42.72 42.80 17.5K
10:10 42.81 42.86 42.77 42.79 9.9K
10:15 42.79 42.81 42.72 42.72 9.6K
10:20 42.70 42.78 42.64 42.64 11.4K
10:25 42.64 42.68 42.64 42.64 6.3K
10:30 42.63 42.64 42.44 42.45 18.2K
10:35 42.45 42.47 42.39 42.39 9.9K
10:40 42.38 42.44 42.35 42.40 19.2K
10:45 42.42 42.42 42.32 42.37 9.8K
10:50 42.35 42.46 42.31 42.44 8.9K
10:55 42.47 42.50 42.43 42.47 34.6K
11:00 42.50 42.50 42.36 42.39 80.9K
11:05 42.41 42.48 42.38 42.48 10.2K
11:10 42.48 42.50 42.47 42.47 21.1K
11:15 42.48 42.50 42.48 42.50 20.4K
11:20 42.50 42.66 42.50 42.53 26.6K
11:25 42.52 42.53 42.42 42.42 11.9K
11:30 42.42 42.42 42.32 42.36 12.7K
11:35 42.37 42.37 42.29 42.31 13.8K
11:40 42.31 42.33 42.25 42.25 13.5K
11:45 42.26 42.28 42.25 42.25 10.0K
11:50 42.26 42.28 42.24 42.24 9.7K
11:55 42.25 42.25 42.14 42.17 18.1K
12:00 42.17 42.19 42.07 42.11 19.9K
12:05 42.11 42.12 42.05 42.08 15.5K
12:10 42.04 42.14 42.04 42.10 11.7K
12:15 42.10 42.35 42.09 42.31 43.5K
12:20 42.32 42.34 42.22 42.28 17.1K
12:25 42.28 42.28 42.23 42.26 14.0K
12:30 42.26 42.29 42.23 42.28 13.0K
12:35 42.28 42.29 42.26 42.26 11.4K
12:40 42.26 42.27 42.24 42.25 9.6K
12:45 42.26 42.26 42.19 42.20 8.6K
12:50 42.20 42.20 42.16 42.18 9.2K
12:55 42.17 42.18 42.15 42.16 7.2K
13:00 42.16 42.18 42.16 42.18 8.4K
13:05 42.18 42.30 42.14 42.30 39.9K
13:10 42.31 42.33 42.20 42.22 24.2K
13:15 42.22 42.22 42.09 42.09 12.1K
13:20 42.09 42.10 41.98 41.98 25.1K
13:25 41.98 42.00 41.94 41.96 18.5K
13:30 41.95 42.05 41.95 42.03 16.8K
13:35 42.03 42.04 41.96 42.00 18.8K
13:40 41.99 42.01 41.98 41.98 17.7K
13:45 41.99 42.01 41.93 41.94 42.1K
13:50 41.94 42.09 41.91 42.09 23.6K
13:55 42.09 42.17 42.07 42.16 27.8K
14:00 42.15 42.17 42.12 42.15 43.8K
14:05 42.15 42.18 42.13 42.14 19.9K
14:10 42.13 42.15 42.11 42.14 17.9K
14:15 42.14 42.21 42.13 42.14 20.7K
14:20 42.15 42.16 42.13 42.13 18.7K
14:25 42.15 42.16 42.13 42.15 18.3K
14:30 42.15 42.21 42.13 42.18 20.7K
14:35 42.18 42.19 42.16 42.17 17.5K
14:40 42.17 42.23 42.16 42.23 20.5K
14:45 42.22 42.22 42.17 42.20 14.9K
14:50 42.20 42.21 42.19 42.19 18.3K
14:55 42.19 42.20 42.18 42.19 15.7K
15:00 42.18 42.21 42.18 42.21 19.4K
15:05 42.20 42.23 42.20 42.21 19.6K
15:10 42.20 42.23 42.20 42.23 17.3K
15:15 42.23 42.27 42.23 42.27 22.1K
15:20 42.26 42.27 42.20 42.23 22.8K
15:25 42.24 42.24 42.21 42.21 17.9K
15:30 42.22 42.23 42.21 42.22 16.8K
15:35 42.23 42.28 42.22 42.25 19.0K
15:40 42.25 42.26 42.16 42.18 22.1K
15:45 42.18 42.18 42.15 42.16 26.0K
15:50 42.15 42.18 42.15 42.18 28.0K
15:55 42.18 42.19 42.14 42.14 27.8K
16:00 42.14 42.17 42.13 42.13 47.9K
16:05 42.13 42.14 42.10 42.12 25.2K
16:10 42.12 42.18 42.10 42.10 57.1K
16:15 42.10 42.10 42.02 42.04 42.5K
16:20 42.04 42.11 42.03 42.10 39.1K
16:25 42.10 42.10 42.07 42.08 29.0K
16:30 42.08 42.16 42.07 42.10 52.5K
16:35 42.10 42.12 42.05 42.05 23.0K
16:40 42.05 42.18 42.05 42.16 66.4K
16:45 42.17 42.20 42.08 42.08 98.6K
16:50 42.07 42.17 42.04 42.17 67.3K
16:55 42.10 42.10 42.10 42.10 395.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available