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 43.86 43.86 43.54 43.54 33.9K
10:05 43.54 43.65 43.53 43.56 23.0K
10:10 43.60 44.08 43.59 44.08 62.5K
10:15 44.08 44.16 44.00 44.10 49.0K
10:20 44.09 44.34 44.08 44.32 33.5K
10:25 44.34 44.45 44.24 44.43 134.5K
10:30 44.44 44.67 44.41 44.67 79.0K
10:35 44.67 44.74 44.60 44.72 219.0K
10:40 44.74 45.05 44.66 44.90 114.3K
10:45 44.89 45.08 44.74 44.95 417.9K
10:50 44.93 45.00 44.81 44.96 247.6K
10:55 44.95 45.18 44.95 45.05 179.4K
11:00 45.06 45.07 44.80 44.87 62.5K
11:05 44.88 45.03 44.49 44.60 355.8K
11:10 44.60 44.60 44.19 44.20 48.9K
11:15 44.21 44.32 44.15 44.26 81.4K
11:20 44.27 44.28 44.11 44.27 147.1K
11:25 44.26 44.39 44.25 44.38 33.9K
11:30 44.38 44.51 44.38 44.50 23.6K
11:35 44.50 44.58 44.48 44.49 27.9K
11:40 44.49 44.55 44.44 44.47 20.2K
11:45 44.47 44.54 44.44 44.54 17.9K
11:50 44.54 44.60 44.52 44.57 20.5K
11:55 44.56 44.64 44.55 44.60 17.6K
12:00 44.61 44.61 44.54 44.58 23.1K
12:05 44.59 44.59 44.52 44.52 16.4K
12:10 44.53 44.58 44.53 44.54 21.0K
12:15 44.53 44.55 44.50 44.53 22.1K
12:20 44.54 44.65 44.54 44.64 19.6K
12:25 44.64 44.64 44.56 44.60 24.1K
12:30 44.61 44.64 44.58 44.62 23.7K
12:35 44.63 44.65 44.59 44.59 21.3K
12:40 44.59 44.61 44.57 44.60 15.5K
12:45 44.59 44.68 44.59 44.68 21.8K
12:50 44.70 44.77 44.59 44.73 57.0K
12:55 44.73 44.73 44.67 44.68 14.3K
13:00 44.67 44.73 44.66 44.70 16.8K
13:05 44.71 44.72 44.70 44.72 12.4K
13:10 44.72 44.76 44.72 44.75 15.2K
13:15 44.75 44.75 44.68 44.69 18.6K
13:20 44.69 44.74 44.69 44.69 17.4K
13:25 44.68 44.76 44.68 44.70 17.3K
13:30 44.70 44.74 44.70 44.73 12.3K
13:35 44.73 44.73 44.65 44.65 22.5K
13:40 44.67 44.74 44.66 44.68 23.3K
13:45 44.68 44.68 44.62 44.62 15.1K
13:50 44.63 44.69 44.63 44.66 16.7K
13:55 44.66 44.69 44.64 44.67 16.3K
14:00 44.67 44.69 44.65 44.67 16.1K
14:05 44.67 44.68 44.66 44.66 10.8K
14:10 44.67 44.68 44.61 44.68 18.1K
14:15 44.68 44.74 44.67 44.71 25.3K
14:20 44.72 44.73 44.70 44.71 13.9K
14:25 44.71 44.74 44.69 44.69 22.9K
14:30 44.69 44.70 44.65 44.67 16.3K
14:35 44.68 44.68 44.65 44.66 14.4K
14:40 44.66 44.66 44.64 44.65 12.7K
14:45 44.64 44.68 44.64 44.68 17.0K
14:50 44.68 44.70 44.66 44.67 15.9K
14:55 44.67 44.69 44.55 44.61 77.7K
15:00 44.61 44.61 44.57 44.58 58.4K
15:05 44.57 44.57 44.50 44.52 25.9K
15:10 44.50 44.52 44.45 44.51 27.0K
15:15 44.53 44.56 44.51 44.54 27.3K
15:20 44.54 44.59 44.53 44.57 26.7K
15:25 44.57 44.61 44.57 44.59 21.8K
15:30 44.58 44.60 44.58 44.59 18.2K
15:35 44.60 44.61 44.50 44.51 75.2K
15:40 44.51 44.51 44.44 44.45 55.1K
15:45 44.46 44.46 44.44 44.44 26.7K
15:50 44.44 44.47 44.42 44.42 52.4K
15:55 44.43 44.44 44.34 44.40 37.0K
16:00 44.39 44.42 44.38 44.41 22.7K
16:05 44.41 44.47 44.38 44.46 22.8K
16:10 44.47 44.55 44.46 44.55 25.6K
16:15 44.55 44.70 44.55 44.69 57.5K
16:20 44.70 44.73 44.67 44.73 35.4K
16:25 44.72 44.79 44.66 44.79 49.8K
16:30 44.79 44.80 44.72 44.74 40.5K
16:35 44.80 44.80 44.63 44.68 60.2K
16:40 44.69 44.71 44.63 44.71 65.7K
16:45 44.70 44.71 44.61 44.62 77.0K
16:50 44.62 44.70 44.59 44.66 78.8K
16:55 44.44 44.44 44.44 44.44 478.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available