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
10:05 42.66 43.15 42.66 43.06 17.3K
10:10 43.02 43.02 42.91 42.95 9.7K
10:15 42.94 43.00 42.89 42.92 23.2K
10:20 42.84 42.92 42.81 42.84 12.0K
10:25 42.86 43.00 42.84 43.00 9.2K
10:30 43.00 43.12 43.00 43.05 25.1K
10:35 43.04 43.05 42.93 42.93 4.7K
10:40 42.94 42.94 42.90 42.92 2.3K
10:45 42.91 42.97 42.91 42.95 6.9K
10:50 42.95 42.95 42.94 42.94 1.5K
10:55 42.93 42.98 42.93 42.98 4.4K
11:00 42.99 42.99 42.90 42.96 7.5K
11:05 43.00 43.26 42.98 43.26 235.0K
11:10 43.25 43.34 43.25 43.31 15.5K
11:15 43.30 43.31 43.27 43.31 4.1K
11:20 43.26 43.26 43.24 43.24 9.4K
11:25 43.23 43.50 43.23 43.48 85.3K
11:30 43.46 43.55 43.46 43.48 29.5K
11:35 43.48 43.61 43.46 43.57 41.0K
11:40 43.55 43.60 43.48 43.48 13.5K
11:45 43.51 43.56 43.48 43.51 18.2K
11:50 43.51 43.53 43.47 43.48 16.4K
11:55 43.51 43.55 43.50 43.53 7.3K
12:00 43.54 43.64 43.54 43.61 15.4K
12:05 43.61 43.61 43.58 43.59 5.9K
12:10 43.60 43.60 43.53 43.55 12.0K
12:15 43.55 43.55 43.51 43.53 7.7K
12:20 43.54 43.58 43.52 43.55 11.8K
12:25 43.55 43.65 43.54 43.62 15.1K
12:30 43.61 43.65 43.60 43.61 10.1K
12:35 43.64 43.68 43.61 43.64 14.4K
12:40 43.64 43.65 43.58 43.58 16.9K
12:45 43.58 43.62 43.58 43.61 13.3K
12:50 43.58 43.59 43.47 43.50 51.6K
12:55 43.49 43.58 43.48 43.54 10.0K
13:00 43.55 43.55 43.51 43.52 7.1K
13:05 43.51 43.53 43.48 43.52 8.6K
13:10 43.51 43.52 43.49 43.50 6.0K
13:15 43.50 43.55 43.50 43.53 5.3K
13:20 43.51 43.55 43.51 43.52 7.0K
13:25 43.51 43.56 43.50 43.50 7.5K
13:30 43.50 43.54 43.49 43.53 10.0K
13:35 43.55 43.57 43.54 43.57 8.6K
13:40 43.56 43.59 43.51 43.54 16.0K
13:45 43.56 43.64 43.54 43.63 11.0K
13:50 43.64 43.64 43.58 43.58 7.9K
13:55 43.58 43.59 43.51 43.51 6.5K
14:00 43.51 43.52 43.50 43.50 8.4K
14:05 43.51 43.55 43.48 43.55 11.3K
14:10 43.54 43.59 43.54 43.58 6.8K
14:15 43.57 43.60 43.57 43.60 12.1K
14:20 43.60 43.63 43.57 43.60 30.7K
14:25 43.58 43.69 43.57 43.64 19.1K
14:30 43.66 43.67 43.61 43.65 15.3K
14:35 43.66 43.72 43.66 43.70 14.7K
14:40 43.70 43.73 43.62 43.62 25.3K
14:45 43.63 43.72 43.62 43.68 18.4K
14:50 43.69 43.69 43.64 43.66 9.1K
14:55 43.65 43.70 43.64 43.68 11.9K
15:00 43.67 43.68 43.64 43.64 10.0K
15:05 43.64 43.69 43.61 43.64 33.6K
15:10 43.62 43.64 43.57 43.60 18.4K
15:15 43.60 43.65 43.59 43.60 29.4K
15:20 43.59 43.60 43.56 43.57 7.9K
15:25 43.57 43.62 43.54 43.55 20.1K
15:30 43.57 43.57 43.54 43.55 8.7K
15:35 43.58 43.58 43.54 43.56 12.7K
15:40 43.55 43.55 43.50 43.52 14.3K
15:45 43.51 43.53 43.48 43.48 15.2K
15:50 43.49 43.51 43.46 43.49 15.5K
15:55 43.49 43.49 43.43 43.43 23.8K
16:00 43.45 43.51 43.43 43.49 23.0K
16:05 43.48 43.51 43.42 43.42 24.8K
16:10 43.42 43.46 43.42 43.45 10.0K
16:15 43.47 43.48 43.42 43.44 26.2K
16:20 43.43 43.45 43.39 43.40 21.6K
16:25 43.41 43.47 43.41 43.45 25.3K
16:30 43.45 43.45 43.41 43.44 26.3K
16:35 43.44 43.52 43.44 43.49 91.1K
16:40 43.50 43.56 43.50 43.56 52.0K
16:45 43.54 43.65 43.54 43.62 195.2K
16:50 43.64 43.73 43.52 43.52 106.3K
16:55 43.63 43.63 43.63 43.63 489.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available