B3 · TOTS3 · stock
Totvs S.A. (TOTS3) stock price history
Every B3 trading session of Totvs S.A. from Mar 9, 2006 to Nov 12, 2026: 5,105 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOTS3 adjusted close, 2006 to 2026
- R$47.23
- All time high, 2025
- R$47.48
- 52 week high, R$26.65 low
- 5,105
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
TOTS3 key facts
- Totvs S.A. (TOTS3) closed at R$32.07 on Nov 12, 2026 on B3.
- TOTS3's all time high close is R$47.23, set on Nov 14, 2025; its all time low close is R$1.27 on Jun 23, 2006.
- TOTS3's 52 week range is R$26.65 to R$47.48.
- TOTS3 returned -31.2% over the year to Nov 12, 2026 and -4.8% over five years.
- Over ten years TOTS3 returned +354%, +16.3% a year compounded.
- TOTS3's deepest drawdown was -49.7% from Feb 17, 2020 to Mar 19, 2020.
- DataCedar holds 5,105 daily sessions of TOTS3 history from Mar 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TOTS3 price chart, 2006 to 2026
TOTS3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.0% |
| 3 months | +9.8% |
| 6 months | -1.9% |
| Year to date | -22.6% |
| 1 year | -31.2% |
| 3 years | +6.3% |
| 5 years | -4.8% |
| 10 years | +354.4% |
| Since Mar 9, 2006 | +1,947% |
| Compound annual growth, 20.7 years | +15.7% |
TOTS3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$47.23 on Nov 14, 2025
- All time low close
- R$1.27 on Jun 23, 2006
- 52 week high
- R$47.48 on Nov 17, 2025
- 52 week low
- R$26.65 on Jul 24, 2026
- Deepest drawdown
- -49.7% from Feb 17, 2020 to Mar 19, 2020, recovered Aug 6, 2020
- Best single session
- +20.3% on Jul 5, 2006
- Worst single session
- -27.8% on Oct 30, 2026
- Volatility, 1 year annualised
- 52.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2006
- 20.5×
- Best calendar year
- 2009, +220%
- Worst calendar year
- 2008, -34%
TOTS3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 9, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$41.42 | R$47.26 | R$26.65 | R$32.07 | -22.6% | 1.2B | 212 |
| 2025 | R$25.75 | R$47.48 | R$25.12 | R$41.43 | +59.6% | 833.1M | 250 |
| 2024 | R$31.61 | R$33.82 | R$25.22 | R$25.95 | -19.3% | 935.1M | 251 |
| 2023 | R$25.27 | R$33.28 | R$23.46 | R$32.15 | +24.7% | 1.1B | 248 |
| 2022 | R$26.64 | R$35.46 | R$20.95 | R$25.79 | -3.2% | 1.3B | 250 |
| 2021 | R$26.56 | R$38.10 | R$23.75 | R$26.64 | +1.0% | 1.1B | 247 |
| 2020 | R$19.82 | R$29.22 | R$11.28 | R$26.39 | +34.6% | 1.6B | 248 |
| 2019 | R$8.15 | R$21.07 | R$8.15 | R$19.60 | +140.6% | 1B | 247 |
| 2018 | R$8.99 | R$10.10 | R$7.01 | R$8.15 | -8.5% | 419.1M | 246 |
| 2017 | R$7.07 | R$10.55 | R$6.83 | R$8.90 | +25.8% | 353.6M | 254 |
| 2016 | R$8.81 | R$9.80 | R$6.20 | R$7.08 | -19.9% | 481.6M | 248 |
| 2015 | R$9.69 | R$11.30 | R$8.03 | R$8.83 | -8.2% | 453.9M | 246 |
| 2014 | R$9.88 | R$11.62 | R$8.24 | R$9.62 | -2.6% | 613.9M | 247 |
| 2013 | R$10.77 | R$11.76 | R$8.25 | R$9.87 | -6.8% | 365.9M | 247 |
| 2012 | R$8.53 | R$11.45 | R$7.66 | R$10.60 | +23.7% | 300.4M | 242 |
| 2011 | R$8.35 | R$9.10 | R$6.15 | R$8.57 | +0.2% | 318.1M | 248 |
| 2010 | R$5.96 | R$9.17 | R$5.07 | R$8.55 | +48.3% | 415.5M | 244 |
| 2009 | R$1.80 | R$6.05 | R$1.68 | R$5.76 | +219.9% | 265.2M | 247 |
| 2008 | R$2.77 | R$2.90 | R$1.58 | R$1.80 | -33.7% | 251M | 247 |
| 2007 | R$2.18 | R$3.43 | R$2.04 | R$2.72 | +24.8% | 226.8M | 245 |
| 2006 | R$1.52 | R$2.33 | R$1.27 | R$2.18 | n/a | 3.1B | 191 |
TOTS3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$32.07 | +0.2% |
| October 2026 | R$32.00 | -4.3% |
| September 2026 | R$33.43 | -5.3% |
| August 2026 | R$35.30 | +14.1% |
| July 2026 | R$30.93 | +8.2% |
| June 2026 | R$28.58 | -12.7% |
| May 2026 | R$32.73 | +3.8% |
| April 2026 | R$31.53 | -8.8% |
| March 2026 | R$34.58 | -7.2% |
| February 2026 | R$37.26 | -15.1% |
| January 2026 | R$43.88 | +5.9% |
| December 2025 | R$41.43 | -1.3% |
About the TOTS3 data
Daily bars. 5,105 sessions from Mar 9, 2006 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ATOTS3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TMOS34 Thermo Fisher Scientific Inc.
- TMPS11 Itau Tempus Fundo De Investimento Imobiliario
- TOKY3 Grupo Toky S.A.
- TOPP11 Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada
- TPIS3 Triunfo Participações e Investimentos S.A.
- TPRY34 Tapestry, Inc.
- TRBL11 SDI Logística Rio - Fundo de Investimento Imobiliário - FII
- TRIS3 Trisul S.A.
Common questions
TOTS3 share price history
