Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

TOTVS S.A. TTVSY

Full chart Compare
Set alert

Price alert · TTVSY

All alert types
11.05 USD -0.20 (-1.78%)

Regular-session close

11.05 Day range 11.38
9.95 52-week range 19.17
YTD
-27.30%
1 year
-37.92%

TTVSY price history

TTVSY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202611.3111.3811.0611.12-0.13-1.16%45,450
Nov 12, 202611.3411.4111.1611.25-0.28-2.43%99,900
Nov 11, 202611.8011.9511.5311.53-0.08-0.69%90,100
Nov 10, 202611.7511.8911.5711.61-0.70-5.69%125,900
Nov 9, 202611.9112.3111.8712.31+0.27+2.24%121,300
Nov 6, 202612.3212.3211.8612.04-0.13-1.07%34,300
Nov 5, 202612.0612.3011.8312.17-0.16-1.30%622,800
Nov 4, 202611.7812.5511.7412.33+0.73+6.29%815,500
Nov 3, 202611.6511.6511.3411.60+0.05+0.43%193,000
Nov 2, 202611.1711.8511.1711.55-0.13-1.11%137,700
Oct 30, 202612.0012.0611.6211.68-0.64-5.19%24,400
Oct 29, 202612.7112.7112.1412.32-0.32-2.53%14,100
Oct 28, 202613.0513.1012.3912.64-0.90-6.65%9,000
Oct 27, 202614.4414.4413.2913.54-0.69-4.85%29,900
Oct 26, 202613.9716.4011.3314.23-3.55-19.97%47,300
Oct 23, 202617.7317.7817.1617.78+0.29+1.66%7,000
Oct 22, 202616.9417.4916.9417.49+0.45+2.64%6,000
Oct 21, 202616.8017.4016.8017.04+0.42+2.53%15,700
Oct 20, 202616.6516.9516.6216.62+0.16+0.97%2,800
Oct 19, 202616.1916.4716.1716.46+0.63+3.98%10,500
Oct 16, 202615.8315.8315.5115.83+0.28+1.80%11,400
Oct 15, 202615.6716.1615.5515.55-0.78-4.78%59,300
Oct 14, 202616.1016.3415.7416.33-0.71-4.17%132,700
Oct 13, 202616.5217.0416.5217.04+0.20+1.19%19,500
Oct 12, 202616.8717.1016.5916.84+0.44+2.68%8,000
Oct 9, 202616.7917.1116.4016.40+0.15+0.92%12,600
Oct 8, 202615.9816.4215.7816.25+0.56+3.57%108,400
Oct 7, 202615.7015.8215.2915.69+0.15+0.97%50,900
Oct 6, 202615.3115.5415.1215.54+0.86+5.86%21,000
Oct 5, 202614.9815.3614.6814.68+1.83+14.24%57,600
Oct 2, 202613.3913.4712.8512.85-1.15-8.21%535,200
Oct 1, 202613.6814.0013.4514.00+0.75+5.66%13,200
Sep 30, 202612.9513.9012.6213.25+0.55+4.33%52,500
Sep 29, 202612.3213.5512.3212.70-0.89-6.55%23,900
Sep 28, 202613.2913.5912.9513.59+0.39+2.95%11,300
Sep 25, 202613.6613.7612.8013.20-0.41-3.01%5,900
Sep 24, 202613.9214.2613.6113.61-0.49-3.48%16,100
Sep 23, 202613.3514.1913.3514.10+0.73+5.46%197,600
Sep 22, 202613.5213.8013.1213.37-0.65-4.64%14,900
Sep 21, 202613.3614.0213.0914.02+0.77+5.81%7,000
Sep 18, 202612.7513.3312.5013.25-0.19-1.41%22,700
Sep 17, 202613.4313.5513.2213.44+0.22+1.66%14,300
Sep 16, 202613.1813.4113.1813.22+0.16+1.23%182,900
Sep 15, 202613.3813.4612.9213.06-0.24-1.80%230,400
Sep 14, 202612.4513.3012.4513.30+0.54+4.23%17,400
Sep 11, 202613.0513.0512.7012.76-0.11-0.85%76,300
Sep 10, 202612.8713.0212.8212.87-0.06-0.46%31,900
Sep 9, 202613.0813.1912.9312.93-0.36-2.71%4,000
Sep 8, 202613.4613.6613.2913.29+0.09+0.68%10,900
Sep 4, 202613.2013.5713.2013.20-0.37-2.73%46,300
Sep 3, 202613.5513.7513.5513.57+0.04+0.30%6,100
Sep 2, 202613.6513.9513.5313.53-0.03-0.22%46,000
Sep 1, 202613.5613.8013.5613.56-0.07-0.51%16,600
Aug 31, 202613.5913.7213.4413.63+0.42+3.18%11,800
Aug 28, 202613.0913.2313.0013.21-0.29-2.15%6,700
Aug 27, 202612.6413.5012.6413.50+0.81+6.38%9,700
Aug 26, 202612.7012.8312.6512.69+0.04+0.32%7,000
Aug 25, 202612.4412.6612.4112.65+0.33+2.68%7,100
Aug 24, 202612.1612.4412.1512.32-0.19-1.52%28,300
Aug 21, 202612.3012.5112.3012.51+0.92+7.94%13,100
Aug 20, 202612.3012.3011.5911.59-0.74-6.00%6,800
Aug 19, 202612.3312.5112.3212.33+0.34+2.84%71,700
Aug 18, 202611.5711.9911.5711.99+0.09+0.76%13,600
Aug 17, 202611.5611.9011.5211.90+0.73+6.54%18,000
Aug 14, 202611.3011.4811.1411.17-0.17-1.50%11,100

65 days, newest first. Daily bars as drawn on the TTVSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.