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 42.23 42.27 42.12 42.23 15.6K
10:05 42.21 42.33 42.21 42.31 9.5K
10:10 42.30 42.32 42.19 42.26 16.7K
10:15 42.24 42.44 42.21 42.44 11.4K
10:20 42.44 42.50 42.37 42.50 12.9K
10:25 42.49 42.64 42.49 42.54 10.6K
10:30 42.56 42.61 42.42 42.43 26.6K
10:35 42.44 42.47 42.42 42.46 6.5K
10:40 42.45 42.64 42.44 42.58 12.2K
10:45 42.58 42.73 42.58 42.71 3.7K
10:50 42.71 42.71 42.60 42.71 15.0K
10:55 42.70 42.74 42.68 42.72 12.1K
11:00 42.76 42.80 42.72 42.77 18.4K
11:05 42.79 42.91 42.78 42.91 14.3K
11:10 42.89 42.91 42.85 42.91 9.8K
11:15 42.89 43.08 42.88 43.02 23.0K
11:20 43.01 43.07 42.97 42.99 42.8K
11:25 42.97 43.00 42.93 42.96 13.3K
11:30 42.96 43.01 42.94 43.01 5.2K
11:35 43.00 43.03 42.98 43.03 8.5K
11:40 43.01 43.02 42.94 42.99 10.1K
11:45 43.01 43.06 42.99 43.04 4.1K
11:50 43.06 43.06 43.01 43.02 2.9K
11:55 43.02 43.02 42.95 42.98 7.7K
12:00 43.00 43.02 42.96 42.99 6.8K
12:05 42.98 43.08 42.96 42.97 55.8K
12:10 42.98 43.04 42.98 42.99 24.2K
12:15 43.01 43.01 42.91 42.93 13.0K
12:20 42.93 42.97 42.91 42.95 5.0K
12:25 42.96 42.97 42.82 42.82 13.7K
12:30 42.83 42.87 42.80 42.80 11.5K
12:35 42.80 42.83 42.75 42.75 9.5K
12:40 42.75 42.78 42.72 42.72 11.4K
12:45 42.74 42.74 42.65 42.65 7.2K
12:50 42.67 42.67 42.58 42.58 8.8K
12:55 42.58 42.61 42.56 42.58 13.0K
13:00 42.56 42.58 42.55 42.55 8.1K
13:05 42.55 42.61 42.55 42.58 7.9K
13:10 42.58 42.59 42.46 42.47 23.8K
13:15 42.49 42.49 42.44 42.45 3.9K
13:20 42.45 42.47 42.42 42.46 7.0K
13:25 42.45 42.47 42.43 42.43 8.0K
13:30 42.45 42.47 42.44 42.47 3.1K
13:35 42.48 42.48 42.41 42.43 6.8K
13:40 42.41 42.43 42.41 42.42 1.6K
13:45 42.43 42.43 42.38 42.38 5.0K
13:50 42.37 42.48 42.37 42.46 21.9K
13:55 42.45 42.47 42.44 42.47 6.2K
14:00 42.47 42.47 42.44 42.45 6.2K
14:05 42.46 42.47 42.45 42.46 5.2K
14:10 42.45 42.46 42.44 42.45 4.0K
14:15 42.46 42.48 42.42 42.42 28.0K
14:20 42.43 42.46 42.42 42.42 2.9K
14:25 42.43 42.43 42.40 42.42 3.6K
14:30 42.38 42.41 42.36 42.41 5.0K
14:35 42.39 42.41 42.38 42.38 4.8K
14:40 42.39 42.40 42.27 42.27 12.2K
14:45 42.28 42.29 42.24 42.27 12.7K
14:50 42.29 42.33 42.27 42.30 6.3K
14:55 42.30 42.32 42.28 42.31 2.5K
15:00 42.32 42.37 42.31 42.37 8.5K
15:05 42.35 42.44 42.35 42.41 20.8K
15:10 42.41 42.43 42.37 42.37 13.3K
15:15 42.38 42.50 42.37 42.49 25.9K
15:20 42.48 42.55 42.45 42.55 175.9K
15:25 42.55 42.56 42.46 42.48 35.8K
15:30 42.48 42.50 42.47 42.49 10.5K
15:35 42.47 42.54 42.44 42.52 27.1K
15:40 42.51 42.60 42.50 42.59 21.7K
15:45 42.57 42.60 42.55 42.59 30.1K
15:50 42.60 42.65 42.59 42.63 15.4K
15:55 42.63 42.69 42.62 42.69 16.0K
16:00 42.69 42.81 42.68 42.77 32.4K
16:05 42.77 42.80 42.73 42.74 41.5K
16:10 42.74 42.78 42.73 42.77 24.9K
16:15 42.78 42.78 42.69 42.70 30.9K
16:20 42.70 42.71 42.68 42.70 21.3K
16:25 42.69 42.72 42.67 42.72 25.5K
16:30 42.72 42.76 42.70 42.76 25.9K
16:35 42.76 42.76 42.60 42.62 33.7K
16:40 42.63 42.69 42.58 42.68 52.1K
16:45 42.67 42.71 42.66 42.68 37.1K
16:50 42.68 42.73 42.65 42.68 33.7K
16:55 42.60 42.81 42.60 42.81 764.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available