TOTVS ON NM - Price History
Monthly price history for TOTS3.SA (TOTVS ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$28.40 | R$28.40 |
| April 2024 | R$27.54 | R$27.54 |
| March 2024 | R$28.38 | R$28.38 |
| February 2024 | R$30.69 | R$30.69 |
| January 2024 | R$31.52 | R$31.52 |
| December 2023 | R$33.69 | R$33.69 |
| November 2023 | R$33.10 | R$33.31 |
| October 2023 | R$25.31 | R$25.31 |
| September 2023 | R$27 | R$27 |
| August 2023 | R$27.74 | R$27.74 |
| July 2023 | R$29.57 | R$29.57 |
| June 2023 | R$29.75 | R$29.98 |
| May 2023 | R$28.54 | R$28.76 |
| April 2023 | R$25.46 | R$25.66 |
| March 2023 | R$27.94 | R$28.16 |
| February 2023 | R$27.08 | R$27.29 |
| January 2023 | R$29.84 | R$30.07 |
| December 2022 | R$27.41 | R$27.62 |
| November 2022 | R$30.39 | R$30.86 |
| October 2022 | R$32.66 | R$33.16 |
| September 2022 | R$28.90 | R$29.35 |
| August 2022 | R$28.12 | R$28.55 |
| July 2022 | R$25.87 | R$26.37 |
| June 2022 | R$22.82 | R$23.26 |
| May 2022 | R$27.84 | R$28.37 |
| April 2022 | R$31.37 | R$31.97 |
| March 2022 | R$35.70 | R$36.38 |
| February 2022 | R$32.43 | R$33.05 |
| January 2022 | R$28.52 | R$29.07 |
| December 2021 | R$28.10 | R$28.64 |
| November 2021 | R$30.95 | R$31.69 |
| October 2021 | R$32 | R$32.76 |
| September 2021 | R$35.26 | R$36.10 |
| August 2021 | R$38.68 | R$39.60 |
| July 2021 | R$34.45 | R$35.36 |
| June 2021 | R$36.68 | R$37.65 |
| May 2021 | R$33.58 | R$34.47 |
| April 2021 | R$30.30 | R$31.10 |
| March 2021 | R$28.11 | R$28.93 |
| February 2021 | R$30.49 | R$31.38 |
| January 2021 | R$27.59 | R$28.40 |
| December 2020 | R$27.90 | R$28.72 |
| November 2020 | R$25.90 | R$26.75 |
| October 2020 | R$26.14 | R$27 |
| September 2020 | R$26.24 | R$27.10 |
| August 2020 | R$27.94 | R$28.86 |
| July 2020 | R$24.94 | R$25.83 |
| June 2020 | R$22.36 | R$23.15 |
| May 2020 | R$19.42 | R$20.11 |
| April 2020 | R$19.04 | R$59.15 |
| March 2020 | R$14.99 | R$46.68 |
| February 2020 | R$22.80 | R$71.01 |
| January 2020 | R$23.97 | R$74.65 |
| December 2019 | R$20.73 | R$64.55 |
| November 2019 | R$20.71 | R$64.70 |
| October 2019 | R$19.93 | R$62.28 |
| September 2019 | R$18.48 | R$57.74 |
| August 2019 | R$17.24 | R$53.88 |
| July 2019 | R$15.47 | R$48.50 |
| June 2019 | R$14.02 | R$43.97 |
| May 2019 | R$12.60 | R$39.50 |
| April 2019 | R$14.18 | R$44.46 |
| March 2019 | R$12.54 | R$39.32 |
| February 2019 | R$11.60 | R$36.38 |
| January 2019 | R$10.59 | R$33.20 |
| December 2018 | R$8.64 | R$27.10 |
| November 2018 | R$9.20 | R$28.94 |
| October 2018 | R$7.97 | R$25.05 |
| September 2018 | R$7.97 | R$25.05 |
| August 2018 | R$8.46 | R$26.59 |
| July 2018 | R$9.29 | R$29.40 |
| June 2018 | R$8.58 | R$27.15 |
| May 2018 | R$8.84 | R$28 |
| April 2018 | R$10.09 | R$31.94 |
| March 2018 | R$9.07 | R$28.76 |
| February 2018 | R$9.62 | R$30.48 |
| January 2018 | R$10.23 | R$32.44 |
| December 2017 | R$9.41 | R$29.83 |
| November 2017 | R$9.50 | R$30.21 |
| October 2017 | R$10.22 | R$32.52 |
| September 2017 | R$9.82 | R$31.24 |
| August 2017 | R$9.75 | R$31 |
| July 2017 | R$9.35 | R$29.94 |
| June 2017 | R$9.40 | R$30.10 |
| May 2017 | R$9.41 | R$30.12 |
| April 2017 | R$8.66 | R$27.75 |
| March 2017 | R$8.64 | R$27.70 |
| February 2017 | R$7.89 | R$25.29 |
| January 2017 | R$8.12 | R$26.04 |
| December 2016 | R$7.48 | R$23.99 |
| November 2016 | R$6.62 | R$21.47 |
| October 2016 | R$8.92 | R$28.90 |
| September 2016 | R$9.35 | R$30.32 |
| August 2016 | R$9.24 | R$29.94 |
| July 2016 | R$10.04 | R$32.84 |
| June 2016 | R$9.32 | R$30.48 |
| May 2016 | R$9.04 | R$29.56 |
| April 2016 | R$8.61 | R$28.15 |
| March 2016 | R$8.20 | R$27.19 |
| February 2016 | R$9.48 | R$31.44 |
| January 2016 | R$9.75 | R$32.34 |
| December 2015 | R$9.34 | R$30.97 |
| November 2015 | R$10.01 | R$33.41 |
| October 2015 | R$10.22 | R$34.10 |
| September 2015 | R$9.01 | R$30.08 |
| August 2015 | R$9.48 | R$31.64 |
| July 2015 | R$10.64 | R$35.68 |
| June 2015 | R$11.60 | R$38.93 |
| May 2015 | R$11.07 | R$37.12 |
| April 2015 | R$10.36 | R$34.73 |
| March 2015 | R$10.95 | R$36.73 |
| February 2015 | R$10.32 | R$34.63 |
| January 2015 | R$9.78 | R$33.51 |
| December 2014 | R$10.18 | R$34.89 |
| November 2014 | R$10.31 | R$35.44 |
| October 2014 | R$10.48 | R$36.05 |
| September 2014 | R$10.81 | R$37.16 |
| August 2014 | R$12.02 | R$41.33 |
| July 2014 | R$11.34 | R$39.12 |
| June 2014 | R$10.99 | R$37.93 |
| May 2014 | R$11.30 | R$38.99 |
| April 2014 | R$10.54 | R$36.38 |
| March 2014 | R$10.30 | R$35.53 |
| February 2014 | R$9.16 | R$32.30 |
| January 2014 | R$8.97 | R$31.65 |
| December 2013 | R$10.46 | R$36.89 |
| November 2013 | R$10.39 | R$36.78 |
| October 2013 | R$10.71 | R$37.91 |
| September 2013 | R$10.57 | R$37.42 |
| August 2013 | R$10.53 | R$37.26 |
| July 2013 | R$10.12 | R$35.93 |
| June 2013 | R$9.83 | R$34.92 |
| May 2013 | R$10.61 | R$37.68 |
| April 2013 | R$10.62 | R$37.73 |
| March 2013 | R$11.64 | R$41.36 |
| February 2013 | R$12.16 | R$43.67 |
| January 2013 | R$12.05 | R$43.29 |
| December 2012 | R$11.22 | R$40.31 |
| November 2012 | R$11.04 | R$39.91 |
| October 2012 | R$11.41 | R$41.22 |
| September 2012 | R$11.63 | R$42.03 |
| August 2012 | R$10.90 | R$39.38 |
| July 2012 | R$10.44 | R$37.73 |
| June 2012 | R$10.69 | R$38.63 |
| May 2012 | R$10.08 | R$36.43 |
| April 2012 | R$10.26 | R$37.08 |
| March 2012 | R$9.31 | R$33.64 |
| February 2012 | R$8.70 | R$31.82 |
| January 2012 | R$8.20 | R$29.98 |
| December 2011 | R$9.08 | R$33.20 |
| November 2011 | R$8.84 | R$32.54 |
| October 2011 | R$7.62 | R$28.05 |
| September 2011 | R$8.67 | R$31.94 |
| August 2011 | R$7.75 | R$28.55 |
| July 2011 | R$7.21 | R$26.55 |
| June 2011 | R$7.81 | R$28.74 |
| May 2011 | R$8.54 | R$31.44 |
| April 2011 | R$8.13 | R$29.94 |
| March 2011 | R$8.51 | R$31.34 |
| February 2011 | R$7.99 | R$156.65 |
| January 2011 | R$8.25 | R$161.69 |
| December 2010 | R$8.61 | R$168.68 |
| November 2010 | R$8.45 | R$170.04 |
| October 2010 | R$7.79 | R$156.70 |
| September 2010 | R$6.45 | R$129.65 |
| August 2010 | R$6.45 | R$129.75 |
| July 2010 | R$6.40 | R$128.67 |
| June 2010 | R$6.65 | R$133.70 |
| May 2010 | R$6.44 | R$129.55 |
| April 2010 | R$5.93 | R$119.27 |
| March 2010 | R$5.56 | R$111.78 |
| February 2010 | R$5.04 | R$109.29 |
| January 2010 | R$5.34 | R$115.68 |
| December 2009 | R$5.35 | R$115.88 |
| November 2009 | R$4.65 | R$103.97 |
| October 2009 | R$4.28 | R$95.81 |
| September 2009 | R$3.88 | R$86.84 |
| August 2009 | R$3.65 | R$81.75 |
| July 2009 | R$3.34 | R$74.85 |
| June 2009 | R$2.98 | R$66.72 |
| May 2009 | R$3.09 | R$69.12 |
| April 2009 | R$2.61 | R$58.44 |
| March 2009 | R$1.82 | R$40.67 |
| February 2009 | R$1.79 | R$42.72 |
| January 2009 | R$1.66 | R$39.62 |
| December 2008 | R$1.55 | R$36.92 |
| November 2008 | R$1.49 | R$38.93 |
| October 2008 | R$1.42 | R$37.13 |
| September 2008 | R$1.72 | R$44.91 |
| August 2008 | R$2.18 | R$56.86 |
| July 2008 | R$2 | R$52.40 |
| June 2008 | R$2 | R$52.29 |
| May 2008 | R$2.23 | R$58.38 |
| April 2008 | R$2.17 | R$56.69 |
| March 2008 | R$2.05 | R$53.69 |
| February 2008 | R$1.80 | R$53.55 |
| January 2008 | R$1.60 | R$47.41 |
| December 2007 | R$1.98 | R$58.89 |
| November 2007 | R$2.05 | R$60.88 |
| October 2007 | R$2.25 | R$66.84 |
| September 2007 | R$2.01 | R$59.64 |
| August 2007 | R$2.02 | R$59.88 |
| July 2007 | R$1.94 | R$57.49 |
| June 2007 | R$2.13 | R$63.37 |
| May 2007 | R$2.28 | R$67.87 |
| April 2007 | R$1.98 | R$58.93 |
| March 2007 | R$1.85 | R$54.90 |
| February 2007 | R$1.64 | R$50.90 |
| January 2007 | R$1.57 | R$48.81 |
| December 2006 | R$1.52 | R$47.20 |
| November 2006 | R$1.62 | R$50.37 |
| October 2006 | R$1.47 | R$45.81 |
| September 2006 | R$1.32 | R$41.12 |
| August 2006 | R$1.22 | R$38.13 |
| July 2006 | R$1.04 | R$32.44 |
| June 2006 | R$0.98 | R$30.64 |
| May 2006 | R$1.19 | R$36.93 |
| April 2006 | R$1.31 | R$40.92 |
| March 2006 | R$1.15 | R$35.93 |
TOTS3.SA
Price: R$28.40
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 50.60%
Payout Ratio Range:
Dividend Per Share: 0.42 BRL
Earnings Per Share: 0.83 BRL
P/E Ratio: 36.89
Exchange: SAO
Sector: Technology
Industry: Software - Application
Market Capitalization: 17.0 billion
Average Dividend Frequency: 5
Years Paying Dividends: 17
DGR3: 29.28%
DGR5: 30.00%
DGR10: 14.30%