TOTVS ON

TOTS3
🏛️ brazil →
43.77
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 41.76 41.95 41.76 41.90 14.4K
10:05 42.02 42.10 41.94 41.96 21.4K
10:10 41.95 42.15 41.95 42.12 19.6K
10:15 42.07 42.12 42.02 42.09 14.5K
10:20 42.11 42.13 42.07 42.12 6.1K
10:25 42.13 42.27 42.10 42.10 19.0K
10:30 42.12 42.14 42.04 42.13 6.8K
10:35 42.13 42.21 42.13 42.20 3.5K
10:40 42.18 42.23 42.17 42.21 6.9K
10:45 42.21 42.27 42.21 42.23 24.8K
10:50 42.24 42.26 42.21 42.25 12.1K
10:55 42.25 42.28 42.14 42.22 85.6K
11:00 42.22 42.22 42.13 42.16 17.4K
11:05 42.17 42.25 42.16 42.25 7.3K
11:10 42.24 42.27 42.21 42.22 7.0K
11:15 42.21 42.24 42.19 42.23 7.9K
11:20 42.23 42.35 42.23 42.31 12.9K
11:25 42.32 42.34 42.20 42.26 54.8K
11:30 42.28 42.35 42.26 42.35 9.6K
11:35 42.35 42.35 42.18 42.19 19.2K
11:40 42.19 42.19 42.17 42.18 4.3K
11:45 42.16 42.19 42.15 42.18 6.0K
11:50 42.18 42.19 42.16 42.17 6.4K
11:55 42.18 42.20 42.17 42.20 5.9K
12:00 42.17 42.24 42.17 42.24 9.5K
12:05 42.25 42.26 42.20 42.21 18.0K
12:10 42.21 42.23 42.20 42.22 6.3K
12:15 42.21 42.26 42.21 42.24 11.6K
12:20 42.25 42.26 42.21 42.25 8.3K
12:25 42.26 42.29 42.22 42.24 69.0K
12:30 42.24 42.29 42.24 42.28 8.5K
12:35 42.28 42.35 42.25 42.25 15.0K
12:40 42.26 42.31 42.26 42.28 48.4K
12:45 42.26 42.45 42.21 42.36 1,070.4K
12:50 42.36 42.52 42.36 42.47 21.2K
12:55 42.48 42.49 42.46 42.49 5.2K
13:00 42.49 42.49 42.47 42.47 14.6K
13:05 42.48 42.61 42.47 42.61 12.3K
13:10 42.61 42.63 42.58 42.58 12.5K
13:15 42.59 42.65 42.58 42.64 11.9K
13:20 42.63 42.67 42.62 42.66 17.7K
13:25 42.65 42.68 42.59 42.62 46.0K
13:30 42.63 42.63 42.53 42.54 20.0K
13:35 42.54 42.55 42.53 42.55 14.3K
13:40 42.54 42.59 42.49 42.53 21.6K
13:45 42.53 42.56 42.50 42.56 19.6K
13:50 42.56 42.63 42.55 42.60 23.5K
13:55 42.60 42.64 42.57 42.58 30.0K
14:00 42.58 42.60 42.56 42.56 18.7K
14:05 42.57 42.68 42.54 42.59 45.0K
14:10 42.59 42.63 42.58 42.61 19.2K
14:15 42.62 42.62 42.60 42.61 31.3K
14:20 42.62 42.62 42.56 42.58 23.4K
14:25 42.57 42.59 42.55 42.57 13.8K
14:30 42.57 42.60 42.56 42.56 15.8K
14:35 42.57 42.57 42.50 42.51 27.4K
14:40 42.50 42.56 42.50 42.55 13.8K
14:45 42.55 42.62 42.54 42.62 25.9K
14:50 42.62 42.62 42.54 42.55 32.0K
14:55 42.58 42.66 42.56 42.66 20.0K
15:00 42.67 42.70 42.65 42.66 14.3K
15:05 42.65 42.69 42.65 42.68 16.9K
15:10 42.69 42.70 42.63 42.63 30.6K
15:15 42.63 42.66 42.61 42.62 36.4K
15:20 42.62 42.66 42.61 42.65 24.1K
15:25 42.65 42.69 42.62 42.68 39.2K
15:30 42.67 42.72 42.67 42.70 20.8K
15:35 42.70 42.74 42.68 42.74 19.4K
15:40 42.74 42.76 42.73 42.75 16.6K
15:45 42.75 42.75 42.73 42.74 14.3K
15:50 42.75 42.75 42.73 42.75 20.4K
15:55 42.75 42.75 42.73 42.75 29.3K
16:00 42.75 42.75 42.71 42.71 18.7K
16:05 42.72 42.73 42.69 42.70 20.6K
16:10 42.71 42.71 42.67 42.67 19.9K
16:15 42.67 42.69 42.62 42.62 25.8K
16:20 42.62 42.68 42.62 42.64 26.5K
16:25 42.65 42.66 42.60 42.60 29.1K
16:30 42.62 42.68 42.61 42.68 45.3K
16:35 42.70 42.70 42.66 42.67 48.2K
16:40 42.67 42.69 42.66 42.69 36.5K
16:45 42.69 42.70 42.67 42.70 37.7K
16:50 42.70 42.72 42.64 42.64 40.1K
16:55 42.71 42.89 42.71 42.89 415.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available