Stock listing
B3:TOTS3F Totvs S.A. Ações
Brazilian listing (B3) of Totvs S.A. · home listing B3:TOTS3
Follow Totvs S.A. into a list and get an email when it puts out news.
Home listing price · BMFBOVESPA:TOTS3
40.45 BRL -1.60 (-3.8%)
Close on Oct 14, 2026 · This listing has no price on 6ix; the price shown is the home listing's, BMFBOVESPA:TOTS3
- Day range
- 39.58 – 41.34 BRLOct 14, 2026
- Volume
- 7.16M sharesOct 14, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:TOTS3 · Home | 40.45 BRL | -1.60 (-3.8%) | 7,164,100 | 41.10 | 41.34 | 39.58 | 42.05 | Close on Oct 14, 2026 |
| OTC:TTVSY | $16.46 USD | +0.63 (+4.0%) | 1,693 | $16.19 | $16.46 | $16.19 | $15.83 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 14, 2026 – Oct 14, 2026 · BMFBOVESPA:TOTS3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 40.45 | -1.60 | -3.8% | 41.10 | 41.34 | 39.58 | 7,164,100 | |
| 42.05 | -0.15 | -0.4% | 41.97 | 42.64 | 41.54 | 6,531,500 | |
| 42.20 | +1.39 | +3.4% | 41.15 | 42.71 | 41.04 | 6,767,200 | |
| 40.81 | +1.49 | +3.8% | 39.21 | 41.43 | 38.85 | 6,812,600 | |
| 39.32 | +0.86 | +2.2% | 38.46 | 39.63 | 38.29 | 8,769,100 | |
| 38.46 | +1.64 | +4.5% | 37.50 | 38.55 | 37.30 | 6,032,800 | |
| 36.82 | +1.47 | +4.2% | 37.12 | 38.26 | 36.25 | 8,768,600 | |
| 35.35 | +0.85 | +2.5% | 35.71 | 35.71 | 33.93 | 6,894,000 | |
| 34.50 | +1.07 | +3.2% | 33.74 | 35.37 | 33.48 | 8,138,300 | |
| 33.43 | -1.21 | -3.5% | 35.47 | 35.57 | 33.19 | 9,988,000 | |
| 34.64 | +0.66 | +1.9% | 33.99 | 35.05 | 33.63 | 5,660,200 | |
| 33.98 | -0.92 | -2.6% | 34.57 | 34.59 | 33.79 | 3,332,100 | |
| 34.90 | -0.23 | -0.7% | 35.16 | 35.38 | 34.53 | 1,840,000 | |
| 35.13 | -0.42 | -1.2% | 35.43 | 35.82 | 34.89 | 4,494,000 | |
| 35.55 | -0.36 | -1.0% | 35.67 | 36.34 | 35.40 | 9,779,100 | |
| 35.91 | +0.97 | +2.8% | 34.59 | 36.23 | 34.59 | 3,707,200 | |
| 34.94 | +0.64 | +1.9% | 34.78 | 35.62 | 34.33 | 4,133,900 | |
| 34.30 | -0.35 | -1.0% | 34.23 | 34.58 | 33.46 | 7,345,000 | |
| 34.65 | +0.41 | +1.2% | 34.48 | 34.98 | 34.19 | 4,296,900 | |
| 34.24 | +0.41 | +1.2% | 33.87 | 34.78 | 33.09 | 6,387,200 | |
| 33.83 | -0.54 | -1.6% | 34.37 | 34.54 | 33.46 | 3,592,500 | |
| 34.37 | +1.43 | +4.3% | 32.03 | 34.55 | 32.03 | 5,140,500 | |
| 32.94 | -0.06 | -0.2% | 33.00 | 33.59 | 32.63 | 4,278,200 | |
| 33.00 | -0.17 | -0.5% | 32.97 | 33.52 | 32.53 | 4,522,100 | |
| 33.17 | -1.12 | -3.3% | 33.82 | 34.16 | 33.17 | 4,614,500 | |
| 34.29 | -0.21 | -0.6% | 34.99 | 35.00 | 33.92 | 3,756,400 | |
| 34.50 | -0.32 | -0.9% | 34.51 | 34.93 | 34.15 | 3,188,900 | |
| 34.82 | +0.08 | +0.2% | 35.50 | 35.52 | 34.63 | 4,820,800 | |
| 34.74 | -0.25 | -0.7% | 35.34 | 35.89 | 34.61 | 9,700,300 | |
| 34.99 | -0.46 | -1.3% | 35.50 | 35.68 | 34.99 | 6,271,200 | |
| 35.45 | +1.04 | +3.0% | 34.62 | 35.79 | 34.56 | 4,650,900 | |
| 34.41 | -0.28 | -0.8% | 34.95 | 35.18 | 33.87 | 2,677,600 | |
| 34.69 | +2.09 | +6.4% | 32.50 | 34.97 | 32.39 | 6,894,700 | |
| 32.60 | -0.15 | -0.5% | 32.84 | 33.19 | 32.54 | 3,048,600 | |
| 32.75 | +0.83 | +2.6% | 31.70 | 32.85 | 31.70 | 2,251,400 | |
| 31.92 | -0.26 | -0.8% | 31.59 | 32.20 | 31.39 | 2,098,200 | |
| 32.18 | +0.89 | +2.8% | 31.37 | 32.53 | 31.29 | 3,368,300 | |
| 31.29 | -0.76 | -2.4% | 31.73 | 32.38 | 30.63 | 3,646,100 | |
| 32.05 | +0.87 | +2.8% | 31.59 | 32.18 | 31.39 | 2,901,700 | |
| 31.18 | +0.61 | +2.0% | 30.20 | 31.38 | 30.18 | 3,232,100 | |
| 30.57 | +0.37 | +1.2% | 30.07 | 30.73 | 30.03 | 4,017,200 | |
| 30.20 | +0.67 | +2.3% | 29.34 | 30.20 | 28.91 | 4,747,600 | |
| 29.53 | +0.21 | +0.7% | 29.10 | 29.93 | 29.08 | 2,363,500 | |
| 29.32 | -1.27 | -4.2% | 30.56 | 30.84 | 29.31 | 4,615,400 | |
| 30.59 | -1.25 | -3.9% | 31.60 | 32.06 | 30.27 | 4,232,600 | |
| 31.84 | -0.37 | -1.1% | 32.21 | 32.45 | 31.81 | 4,244,700 | |
| 32.21 | 0.00 | 0.0% | 32.21 | 32.85 | 31.20 | 5,383,100 | |
| 32.21 | -0.30 | -0.9% | 31.60 | 32.51 | 31.43 | 8,852,800 | |
| 32.51 | +0.72 | +2.3% | 32.06 | 32.88 | 31.69 | 4,057,500 | |
| 31.79 | +0.05 | +0.2% | 32.01 | 32.44 | 31.49 | 3,355,800 | |
| 31.74 | +0.68 | +2.2% | 31.07 | 31.76 | 30.86 | 3,744,700 | |
| 31.06 | -0.07 | -0.2% | 31.25 | 31.49 | 30.77 | 2,406,600 | |
| 31.13 | +1.69 | +5.7% | 29.71 | 31.31 | 29.29 | 5,990,800 | |
| 29.44 | -0.25 | -0.8% | 29.61 | 30.35 | 29.30 | 4,182,100 | |
| 29.69 | +0.31 | +1.1% | 29.97 | 30.14 | 29.27 | 4,201,900 | |
| 29.38 | +1.91 | +7.0% | 27.58 | 29.53 | 27.52 | 6,549,500 | |
| 27.47 | +0.42 | +1.6% | 26.98 | 27.92 | 26.76 | 6,208,600 | |
| 27.05 | -1.84 | -6.4% | 28.72 | 29.07 | 26.90 | 6,233,300 | |
| 28.89 | +0.32 | +1.1% | 28.88 | 29.03 | 28.19 | 3,356,600 | |
| 28.57 | -0.26 | -0.9% | 28.76 | 28.77 | 28.06 | 3,840,500 | |
| 28.83 | -0.36 | -1.2% | 29.21 | 29.41 | 28.73 | 2,772,500 | |
| 29.19 | -0.71 | -2.4% | 29.75 | 29.75 | 29.13 | 2,812,300 | |
| 29.90 | -0.02 | -0.1% | 29.70 | 30.15 | 29.42 | 2,610,400 | |
| 29.92 | +1.20 | +4.2% | 28.66 | 30.00 | 28.54 | 6,128,200 | |
| 28.72 | -0.50 | -1.7% | 29.28 | 29.44 | 28.45 | 3,630,400 |
- Ticker
- B3:TOTS3F
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · Aug 13, 2026
Board of Directors' Meeting - 08/04/2026 - Minutes
Latest news
Board of Directors' Meeting - 08/04/2026 - Minutes
Aug 13, 2026
Closed 30.20 (+2.3%) on Aug 14, 2026
2Q26 - Earnings Releases
Aug 5, 2026
Closed 32.21 (-0.9%) on Aug 6, 2026
2Q26 - Earnings Presentation
Aug 5, 2026
Closed 32.21 (-0.9%) on Aug 6, 2026
Board of Directors' Meeting - 08/04/2026 - Minutes (The cancellation of treasury shares acquired under the Company's Share Buyback Program; The creation of a new Share Buyback Program for shares issued by the Company)
Aug 4, 2026
Closed 32.51 (+2.3%) on Aug 5, 2026
Institutional Presentation - July/2026
Jul 13, 2026
Closed 28.72 (-1.7%) on Jul 14, 2026
Totvs S.A. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 30 in the last 12 months · 31 in all · newest Aug 13, 2026 · oldest 2025
Where Totvs S.A. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:TOTS3 · Home listing | B3 | Brazil | BRL |
| B3:TOTS3F · This page | B3 | Brazil | BRL |
| OTC:TTVSY | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Totvs S.A.