TOTS3.SATOTS3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $43.91 | $44.05 | $43.04 | $43.13 | 112,800 |
| 1/14/2026 | $43.25 | $43.74 | $42.44 | $43.58 | 2.51M |
| 1/13/2026 | $43.66 | $43.83 | $42.22 | $42.74 | 2.96M |
| 1/12/2026 | $43.75 | $44.40 | $43.27 | $44.03 | 1.31M |
| 1/9/2026 | $43.50 | $44.72 | $43.23 | $44.04 | 1.67M |
| 1/8/2026 | $42.58 | $43.56 | $42.06 | $43.36 | 2.93M |
| 1/7/2026 | $41.98 | $42.64 | $41.85 | $42.57 | 2.35M |
| 1/6/2026 | $41.83 | $42.51 | $41.20 | $42.28 | 6.41M |
| 1/5/2026 | $40.98 | $41.85 | $40.80 | $41.40 | 3.44M |
| 1/2/2026 | $42.07 | $42.35 | $40.36 | $40.98 | 3.84M |
| 12/30/2025 | $42.20 | $42.25 | $41.62 | $42.08 | 2.63M |
| 12/29/2025 | $42.50 | $42.50 | $41.37 | $41.80 | 2.69M |
| 12/26/2025 | $42.78 | $42.82 | $41.92 | $42.38 | 1.34M |
| 12/23/2025 | $42.69 | $43.15 | $42.33 | $42.77 | 1.33M |
| 12/22/2025 | $43.45 | $43.45 | $42.26 | $42.56 | 3.35M |
| 12/19/2025 | $44.12 | $44.63 | $43.13 | $43.45 | 4.88M |
| 12/18/2025 | $44.29 | $45.04 | $44.29 | $44.41 | 1.82M |
| 12/17/2025 | $44.40 | $45.48 | $44.35 | $44.92 | 3.84M |
| 12/16/2025 | $44.81 | $45.85 | $44.32 | $45.43 | 3.54M |
| 12/15/2025 | $46.95 | $47.12 | $46.31 | $46.69 | 1.76M |
| 12/12/2025 | $45.90 | $47.35 | $45.51 | $46.24 | 2.04M |
| 12/11/2025 | $45.16 | $45.86 | $44.65 | $45.46 | 1.74M |
| 12/10/2025 | $45.66 | $45.69 | $44.79 | $45.19 | 2.11M |
| 12/9/2025 | $45.42 | $45.42 | $44.10 | $45.20 | 3.34M |
| 12/8/2025 | $46.28 | $46.35 | $44.94 | $45.48 | 1.99M |
| 12/5/2025 | $47.14 | $47.90 | $45.62 | $45.91 | 7.00M |
| 12/4/2025 | $44.87 | $47.63 | $44.60 | $47.54 | 5.61M |
| 12/3/2025 | $44.36 | $44.55 | $43.87 | $44.32 | 2.17M |
| 12/2/2025 | $43.66 | $44.05 | $43.10 | $43.98 | 1.74M |
| 12/1/2025 | $42.92 | $43.42 | $42.13 | $43.32 | 2.24M |
| 11/28/2025 | $42.53 | $43.19 | $42.53 | $42.80 | 1.84M |
| 11/27/2025 | $42.90 | $43.09 | $41.68 | $42.52 | 2.34M |
| 11/26/2025 | $43.30 | $44.01 | $42.80 | $42.94 | 3.11M |
| 11/25/2025 | $42.74 | $43.65 | $42.74 | $43.30 | 2.64M |
| 11/24/2025 | $43.33 | $43.33 | $42.15 | $42.72 | 9.11M |
| 11/21/2025 | $46.71 | $46.79 | $43.28 | $43.28 | 5.36M |
| 11/19/2025 | $46.64 | $46.89 | $46.13 | $46.37 | 1.53M |
| 11/18/2025 | $46.37 | $47.29 | $46.12 | $47.07 | 2.13M |
| 11/17/2025 | $48.19 | $48.40 | $46.90 | $46.95 | 1.71M |
| 11/14/2025 | $46.91 | $48.31 | $46.87 | $48.14 | 1.95M |
| 11/13/2025 | $47.43 | $47.67 | $46.79 | $47.10 | 1.97M |
| 11/12/2025 | $46.78 | $47.62 | $46.65 | $47.50 | 1.62M |
| 11/11/2025 | $46.49 | $47.67 | $46.30 | $46.68 | 1.98M |
| 11/10/2025 | $45.37 | $46.45 | $45.16 | $46.10 | 2.17M |
| 11/7/2025 | $45.33 | $45.57 | $44.24 | $45.17 | 1.68M |
| 11/6/2025 | $45.00 | $46.10 | $44.02 | $45.65 | 3.68M |
| 11/5/2025 | $43.45 | $44.57 | $43.08 | $44.32 | 3.08M |
| 11/4/2025 | $43.40 | $43.87 | $43.07 | $43.45 | 1.82M |
| 11/3/2025 | $44.49 | $44.60 | $43.00 | $43.30 | 2.65M |
| 10/31/2025 | $43.95 | $45.02 | $43.76 | $44.37 | 2.82M |
| 10/30/2025 | $42.93 | $43.77 | $42.69 | $43.73 | 2.25M |
| 10/29/2025 | $43.70 | $43.80 | $42.67 | $43.21 | 2.16M |
| 10/28/2025 | $42.43 | $43.82 | $42.26 | $43.50 | 4.03M |
| 10/27/2025 | $43.17 | $43.20 | $42.03 | $42.41 | 940,200 |
| 10/24/2025 | $42.15 | $42.77 | $42.14 | $42.34 | 1.20M |
| 10/23/2025 | $41.71 | $42.25 | $41.64 | $41.98 | 2.29M |
| 10/22/2025 | $41.93 | $42.33 | $41.42 | $41.50 | 3.32M |
| 10/21/2025 | $41.24 | $42.36 | $41.05 | $41.70 | 1.83M |
| 10/20/2025 | $41.71 | $41.88 | $41.03 | $41.34 | 5.65M |
| 10/17/2025 | $41.67 | $41.95 | $40.94 | $41.33 | 4.55M |