ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

TTVSY Totvs SA (PK)

12.535
0.435 (3.60%)
Mar 06 2025 - Closed
Delayed by 15 minutes

TTVSY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 06 2025 12.535 0.44 3.60% 12.15 12.539 12.10 17,814
Mar 05 2025 12.10 -0.67 -5.25% 12.52 12.52 11.9584 415,357
Mar 04 2025 12.77 -0.33 -2.52% 11.90 12.77 11.90 39,047
Mar 03 2025 13.10 1.65 14.41% 12.1999 13.16 11.8375 72,004
Feb 28 2025 11.45 -0.96 -7.74% 12.25 12.25 11.45 88,375
Feb 27 2025 12.41 0.06 0.53% 12.70 12.824 12.41 3,288
Feb 26 2025 12.345 -0.12 -0.92% 12.25 12.505 12.25 11,304
Feb 25 2025 12.46 0.46 3.83% 12.495 12.495 12.21 288,261
Feb 24 2025 12.00 -0.18 -1.48% 12.061 12.20 11.95 243,044
Feb 21 2025 12.18 -0.10 -0.81% 12.36 12.5399 12.18 4,706
Feb 20 2025 12.28 0.63 5.41% 12.07 12.28 12.0423 18,306
Feb 19 2025 11.65 -0.34 -2.84% 12.03 12.03 11.65 8,426
Feb 18 2025 11.99 -0.06 -0.50% 11.99 11.99 11.895 112,992
Feb 14 2025 12.05 0.11 0.92% 11.82 12.09 11.75 6,668
Feb 13 2025 11.94 0.30 2.58% 11.76 12.05 11.76 6,058
Feb 12 2025 11.64 -0.13 -1.10% 11.60 11.78 11.53 9,613
Feb 11 2025 11.77 -0.21 -1.71% 11.5601 12.235 11.56 12,978
Feb 10 2025 11.975 0.30 2.53% 11.959 12.08 11.80 14,209
Feb 07 2025 11.68 0.18 1.57% 11.59 11.80 11.54 11,633
Feb 06 2025 11.50 0.32 2.86% 10.81 11.50 10.81 41,687
Feb 05 2025 11.18 -0.77 -6.44% 11.238 11.37 11.013 327,433
Feb 04 2025 11.95 -0.22 -1.81% 11.27 12.0399 11.27 205,545
Feb 03 2025 12.17 0.44 3.75% 11.8399 12.17 11.533 482,518
Jan 31 2025 11.73 -0.42 -3.46% 11.67 11.995 11.17 1,846,906
Jan 30 2025 12.15 1.16 10.56% 11.00 12.15 11.00 264,474
Jan 29 2025 10.99 0.40 3.73% 10.68 10.99 10.48 8,835
Jan 28 2025 10.595 0.02 0.14% 10.69 10.69 10.42 7,977
Jan 27 2025 10.58 0.41 4.03% 10.565 10.58 10.36 83,072
Jan 24 2025 10.17 0.05 0.49% 10.135 10.17 10.06 9,116
Jan 23 2025 10.12 0.12 1.16% 10.2199 10.2199 9.78 17,942
Jan 22 2025 10.0036 0.27 2.81% 9.90 10.03 9.81 14,771
Jan 21 2025 9.73 0.17 1.78% 9.55 9.73 9.50 51,020
Jan 17 2025 9.56 0.06 0.63% 9.42 9.56 9.241 64,433
Jan 16 2025 9.50 -0.09 -0.94% 9.6008 9.71 9.335 195,603
Jan 15 2025 9.5905 0.50 5.51% 9.3125 9.5905 9.28 9,335
Jan 14 2025 9.09 0.23 2.60% 8.99 9.19 8.98 13,311
Jan 13 2025 8.86 0.07 0.84% 8.91 8.91 8.655 53,735
Jan 10 2025 8.786 -0.07 -0.84% 8.75 8.93 8.59 87,927
Jan 08 2025 8.86 0.05 0.57% 8.715 8.90 8.61 40,793
Jan 07 2025 8.81 -0.02 -0.23% 9.01 9.25 8.81 28,451
Jan 06 2025 8.83 0.35 4.13% 8.821 9.085 8.761 65,295
Jan 03 2025 8.48 -0.33 -3.75% 8.99 8.99 8.43 36,436
Jan 02 2025 8.81 0.22 2.56% 8.51 8.81 8.41 41,139
Dec 31 2024 8.59 0.02 0.23% 8.605 9.01 8.201 142,980
Dec 30 2024 8.57 -0.11 -1.27% 8.66 9.0499 8.54 43,840
Dec 27 2024 8.68 -0.09 -1.03% 8.66 8.96 8.66 113,928
Dec 26 2024 8.77 -0.04 -0.45% 8.95 9.06 8.77 21,425
Dec 24 2024 8.81 -0.05 -0.56% 8.8101 8.90 8.81 7,825
Dec 23 2024 8.86 -0.15 -1.68% 9.028 9.14 8.81 32,652
Dec 20 2024 9.011 0.01 0.12% 9.0815 9.16 8.92 62,124
Dec 19 2024 9.00 0.63 7.53% 8.61 9.00 8.61 112,490
Dec 18 2024 8.37 -0.71 -7.82% 8.8301 8.98 8.37 252,517
Dec 17 2024 9.08 -0.21 -2.21% 9.08 9.2646 8.96 37,369
Dec 16 2024 9.285 -0.48 -4.92% 9.3915 9.755 9.20 215,659
Dec 13 2024 9.765 -0.51 -4.93% 10.37 10.37 9.68 90,907
Dec 12 2024 10.271 0.09 0.89% 10.02 10.271 9.45 38,975
Dec 11 2024 10.18 0.82 8.76% 10.10 10.4499 9.87 145,076
Dec 10 2024 9.36 0.26 2.86% 9.50 9.50 9.22 73,297
Dec 09 2024 9.10 0.08 0.89% 9.0001 9.15 8.9601 79,107

Your Recent History

Delayed Upgrade Clock