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 45.00 45.18 44.87 45.14 10.2K
10:10 45.09 45.10 45.03 45.06 6.5K
10:15 45.12 45.15 45.11 45.12 3.5K
10:20 45.12 45.19 45.12 45.19 18.0K
10:25 45.20 45.20 45.12 45.12 6.0K
10:30 45.14 45.15 45.07 45.15 7.4K
10:35 45.14 45.33 45.14 45.31 22.0K
10:40 45.31 45.34 45.25 45.25 5.5K
10:45 45.28 45.55 45.28 45.55 6.0K
10:50 45.52 45.63 45.52 45.54 11.0K
10:55 45.58 45.58 45.45 45.57 22.8K
11:00 45.58 45.65 45.54 45.65 6.6K
11:05 45.67 45.68 45.60 45.67 23.4K
11:10 45.67 45.80 45.67 45.80 26.8K
11:15 45.81 45.85 45.76 45.78 33.4K
11:20 45.77 45.95 45.77 45.87 27.8K
11:25 45.89 45.95 45.84 45.93 13.1K
11:30 45.92 45.94 45.87 45.88 17.9K
11:35 45.90 45.92 45.86 45.92 13.3K
11:40 45.90 45.92 45.88 45.89 5.9K
11:45 45.89 45.91 45.85 45.85 8.0K
11:50 45.85 45.95 45.85 45.92 15.7K
11:55 45.91 45.92 45.88 45.89 7.9K
12:00 45.88 45.90 45.78 45.90 14.1K
12:05 45.90 45.91 45.84 45.89 16.4K
12:10 45.89 45.92 45.85 45.85 12.6K
12:15 45.85 45.86 45.72 45.76 68.0K
12:20 45.78 45.81 45.77 45.81 8.7K
12:25 45.85 45.90 45.64 45.65 202.0K
12:30 45.60 45.88 45.57 45.88 60.7K
12:35 45.89 45.89 45.81 45.85 22.1K
12:40 45.85 45.91 45.84 45.85 14.8K
12:45 45.85 45.85 45.76 45.77 57.5K
12:50 45.76 45.80 45.65 45.80 35.6K
12:55 45.79 45.79 45.76 45.77 17.2K
13:00 45.78 45.78 45.71 45.73 21.3K
13:05 45.73 45.79 45.73 45.78 6.3K
13:10 45.79 45.81 45.78 45.78 16.2K
13:15 45.78 45.80 45.73 45.76 17.5K
13:20 45.76 45.80 45.76 45.78 11.4K
13:25 45.78 45.79 45.74 45.74 13.9K
13:30 45.72 45.79 45.70 45.77 10.7K
13:35 45.77 45.78 45.74 45.75 11.2K
13:40 45.75 45.76 45.72 45.76 9.6K
13:45 45.79 45.82 45.78 45.82 15.2K
13:50 45.82 45.82 45.80 45.80 8.4K
13:55 45.80 45.82 45.80 45.81 4.7K
14:00 45.79 45.82 45.78 45.81 16.8K
14:05 45.81 45.84 45.81 45.83 8.5K
14:10 45.84 45.95 45.83 45.83 87.0K
14:15 45.82 45.88 45.81 45.82 18.8K
14:20 45.82 45.88 45.80 45.82 30.1K
14:25 45.81 45.83 45.81 45.81 9.6K
14:30 45.81 45.82 45.80 45.80 12.3K
14:35 45.81 45.81 45.76 45.79 19.8K
14:40 45.79 45.81 45.79 45.80 8.0K
14:45 45.78 45.83 45.78 45.81 8.9K
14:50 45.81 45.83 45.80 45.80 11.2K
14:55 45.80 45.83 45.80 45.83 8.3K
15:00 45.83 45.83 45.82 45.83 9.4K
15:05 45.83 45.92 45.83 45.89 15.4K
15:10 45.89 45.93 45.86 45.91 21.3K
15:15 45.91 46.00 45.91 45.98 66.7K
15:20 45.98 46.00 45.94 46.00 10.6K
15:25 46.00 46.00 45.92 45.92 15.4K
15:30 45.92 45.93 45.89 45.90 15.1K
15:35 45.89 45.94 45.89 45.92 9.2K
15:40 45.93 45.97 45.92 45.96 12.7K
15:45 45.98 45.98 45.92 45.94 17.0K
15:50 45.95 46.04 45.94 46.03 23.9K
15:55 46.03 46.06 46.00 46.00 11.6K
16:00 46.00 46.03 46.00 46.01 13.1K
16:05 46.01 46.02 46.00 46.00 16.4K
16:10 46.01 46.01 46.00 46.00 17.7K
16:15 46.01 46.02 45.99 46.01 44.0K
16:20 46.01 46.02 45.96 46.00 46.3K
16:25 46.00 46.01 45.99 46.01 22.0K
16:30 46.01 46.02 46.00 46.01 23.6K
16:35 46.01 46.03 46.00 46.00 60.8K
16:40 46.00 46.04 46.00 46.00 21.4K
16:45 46.00 46.03 45.98 46.01 63.0K
16:50 46.00 46.21 45.99 46.21 38.8K
16:55 45.98 46.02 45.98 46.02 449.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available