Dati storici TOTVS ON - TOTS3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,10	29,07	27,07	28,30	8.234.800	0,79	2,92%
1 Mese	29,02	29,07	26,43	27,93	5.633.495	-1,13	-3,89%
3 Mesi	31,50	33,04	26,43	29,51	4.686.284	-3,61	-11,46%
6 Mesi	25,65	34,88	24,93	30,70	4.301.886	2,24	8,73%
1 Anno	25,55	34,88	24,93	29,48	4.281.169	2,34	9,16%
3 Anni	31,70	41,24	22,52	30,23	4.513.887	-3,81	-12,02%
5 Anni	14,4442	41,24	12,375	28,42	4.182.777	13,45	93,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	27,89	-0,17	-0,61%	27,93	28,20	27,70	4.074.600
24 Apr 2024	28,06	-0,32	-1,13%	28,33	28,44	28,00	3.860.300
23 Apr 2024	28,38	-0,58	-2,00%	28,73	29,06	28,38	5.278.500
22 Apr 2024	28,96	0,86	3,06%	27,95	29,07	27,95	12.351.400
19 Apr 2024	28,10	0,31	1,12%	27,75	28,22	27,64	7.691.000
18 Apr 2024	27,79	0,70	2,58%	27,10	28,27	27,07	11.992.800
17 Apr 2024	27,09	0,63	2,38%	26,50	27,20	26,45	8.109.100
16 Apr 2024	26,46	-0,47	-1,75%	26,56	26,83	26,43	4.538.000
15 Apr 2024	26,93	-0,52	-1,89%	27,22	27,31	26,80	3.530.800
12 Apr 2024	27,45	0,03	0,11%	27,14	27,66	27,05	4.225.800
11 Apr 2024	27,42	-0,38	-1,37%	27,70	27,84	27,42	3.263.300
10 Apr 2024	27,80	-0,22	-0,79%	27,90	28,17	27,58	7.355.200
09 Apr 2024	28,02	-0,40	-1,41%	28,43	28,78	27,96	6.331.700
08 Apr 2024	28,42	0,16	0,57%	28,48	28,66	28,35	1.995.900
05 Apr 2024	28,26	0,09	0,32%	28,40	28,58	28,15	3.660.100
04 Apr 2024	28,17	0,26	0,93%	28,02	28,70	27,63	5.064.000
03 Apr 2024	27,91	0,06	0,22%	27,83	28,18	27,51	3.824.600
02 Apr 2024	27,85	-0,15	-0,54%	27,87	28,19	27,28	4.197.000
01 Apr 2024	28,00	-0,38	-1,34%	28,38	28,55	27,87	3.821.200
28 Mar 2024	28,38	-0,63	-2,17%	29,02	29,02	28,32	5.945.700
27 Mar 2024	29,01	0,59	2,08%	28,40	29,25	27,82	6.560.900
26 Mar 2024	28,42	-1,92	-6,33%	29,33	29,40	28,42	8.237.000