GRUPO TOKY ON NM historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.420	0.480	0.420	0.480	9.600	9,290
2026-07-20	0.470	0.480	0.420	0.420	8.400	5,010
2026-07-17	0.480	0.480	0.430	0.470	9.400	5,405
2026-07-16	0.470	0.470	0.430	0.440	8.800	1,285
2026-07-15	0.430	0.470	0.430	0.460	9.200	5,120
2026-07-14	0.430	0.470	0.390	0.450	9.000	6,375
2026-07-13	0.410	0.500	0.400	0.420	8.400	20,640
2026-07-10	0.380	0.420	0.380	0.410	8.200	6,575
2026-07-09	0.380	0.400	0.370	0.400	8.000	15,155
2026-07-08	0.360	0.410	0.360	0.380	7.600	17,775
2026-07-07	0.390	0.420	0.380	0.380	7.600	7,330
2026-07-06	0.370	0.430	0.350	0.380	7.600	18,420
2026-07-03	0.310	0.380	0.310	0.370	7.400	36,020
2026-07-02	0.280	0.370	0.270	0.300	6.000	47,190
2026-07-01	0.280	0.290	0.260	0.260	5.200	29,540
2026-06-30	0.280	0.310	0.270	0.270	5.400	17,210
2026-06-29	0.280	0.290	0.240	0.280	5.600	31,340
2026-06-26	0.270	0.300	0.270	0.280	5.600	10,725
2026-06-25	0.280	0.300	0.260	0.280	5.600	17,440
2026-06-24	0.290	0.290	0.280	0.280	5.600	2,110
2026-06-23	0.270	0.290	0.270	0.280	5.600	8,920
2026-06-22	0.300	0.300	0.270	0.280	5.600	7,840
2026-06-19	0.310	0.320	0.270	0.290	5.800	20,425
2026-06-18	0.320	0.340	0.310	0.310	6.200	11,160
2026-06-17	0.370	0.390	0.300	0.320	6.400	70,755
2026-06-16	0.400	0.410	0.360	0.380	7.600	3,575
2026-06-15	0.480	0.480	0.350	0.390	7.800	18,590
2026-06-12	0.470	0.510	0.440	0.470	9.400	4,405
2026-06-11	0.430	0.530	0.430	0.460	9.200	21,445
2026-06-10	0.400	0.450	0.400	0.420	8.400	8,215
2026-06-09	0.440	0.470	0.400	0.410	8.200	6,695
2026-06-08	0.460	0.480	0.430	0.440	8.800	3,905
2026-06-05	0.420	0.580	0.420	0.480	9.600	8,210
2026-06-03	0.140	0.150	0.130	0.140	11.200	10,865
2026-06-02	0.150	0.160	0.140	0.150	12.000	548
2026-06-01	0.160	0.160	0.140	0.150	12.000	3,901
2026-05-29	0.150	0.160	0.140	0.150	12.000	4,917
2026-05-28	0.150	0.160	0.140	0.140	11.200	2,023
2026-05-27	0.160	0.160	0.150	0.150	12.000	4,728
2026-05-26	0.160	0.170	0.150	0.150	12.000	6,473
2026-05-25	0.150	0.190	0.140	0.160	12.800	21,772
2026-05-22	0.150	0.150	0.140	0.140	11.200	5,365
2026-05-21	0.150	0.160	0.140	0.150	12.000	2,233
2026-05-20	0.150	0.160	0.140	0.150	12.000	4,338
2026-05-19	0.170	0.170	0.140	0.150	12.000	13,906
2026-05-18	0.170	0.180	0.160	0.170	13.600	10,292
2026-05-15	0.190	0.200	0.140	0.170	13.600	22,675
2026-05-14	0.200	0.210	0.180	0.190	15.200	9,056
2026-05-13	0.170	0.230	0.170	0.200	16.000	32,527
2026-05-12	0.260	0.260	0.160	0.170	13.600	73,850
2026-05-11	0.300	0.300	0.270	0.290	23.200	2,577
2026-05-08	0.320	0.330	0.290	0.300	24.000	2,802
2026-05-07	0.310	0.360	0.300	0.310	24.800	9,517
2026-05-06	0.300	0.310	0.290	0.310	24.800	2,946
2026-05-05	0.300	0.300	0.290	0.300	24.000	1,161
2026-05-04	0.310	0.320	0.280	0.290	23.200	8,685
2026-04-30	0.320	0.320	0.290	0.310	24.800	8,770
2026-04-29	0.330	0.330	0.310	0.310	24.800	1,228
2026-04-28	0.320	0.330	0.310	0.320	25.600	26,932
2026-04-27	0.310	0.330	0.310	0.310	24.800	7,041

← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.