GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.310	0.320	0.290	0.310	24.800	12,128
2026-04-23	0.340	0.340	0.300	0.310	24.800	7,078
2026-04-22	0.350	0.350	0.320	0.330	26.400	5,111
2026-04-20	0.350	0.360	0.340	0.350	28.000	4,322
2026-04-17	0.360	0.370	0.340	0.350	28.000	8,932
2026-04-16	0.380	0.410	0.360	0.370	29.600	15,331
2026-04-15	0.370	0.390	0.360	0.360	28.800	8,275
2026-04-14	0.360	0.380	0.360	0.360	28.800	5,693
2026-04-13	0.360	0.380	0.360	0.360	28.800	3,225
2026-04-10	0.370	0.380	0.370	0.370	29.600	6,005
2026-04-09	0.370	0.380	0.360	0.370	29.600	3,745
2026-04-08	0.370	0.380	0.360	0.360	28.800	5,277
2026-04-07	0.390	0.390	0.360	0.360	28.800	6,722
2026-04-06	0.400	0.400	0.380	0.380	30.400	5,936
2026-04-02	0.380	0.400	0.360	0.400	32.000	5,496
2026-04-01	0.370	0.410	0.360	0.370	29.600	21,368
2026-03-31	0.380	0.390	0.360	0.360	28.800	8,090
2026-03-30	0.390	0.390	0.380	0.380	30.400	2,115
2026-03-27	0.390	0.400	0.360	0.400	32.000	9,811
2026-03-26	0.400	0.400	0.380	0.380	30.400	2,165
2026-03-25	0.400	0.400	0.390	0.400	32.000	1,358
2026-03-24	0.400	0.400	0.380	0.390	31.200	11,926
2026-03-23	0.420	0.430	0.390	0.390	31.200	9,725
2026-03-20	0.400	0.430	0.390	0.420	33.600	5,222
2026-03-19	0.430	0.430	0.390	0.400	32.000	4,728
2026-03-18	0.430	0.450	0.420	0.430	34.400	3,640
2026-03-17	0.450	0.450	0.430	0.440	35.200	612
2026-03-16	0.430	0.450	0.430	0.440	35.200	1,886
2026-03-13	0.450	0.460	0.430	0.440	35.200	838
2026-03-12	0.460	0.470	0.440	0.440	35.200	7,050
2026-03-11	0.480	0.480	0.460	0.470	37.600	2,170
2026-03-10	0.480	0.500	0.460	0.470	37.600	4,570
2026-03-09	0.490	0.500	0.450	0.480	38.400	7,243
2026-03-06	0.490	0.500	0.470	0.490	39.200	2,160
2026-03-05	0.510	0.520	0.470	0.480	38.400	5,565
2026-03-04	0.540	0.570	0.500	0.500	40.000	23,750
2026-03-03	0.570	0.570	0.530	0.540	43.200	4,316
2026-03-02	0.650	0.690	0.560	0.570	45.600	12,697
2026-02-27	0.580	0.640	0.550	0.640	51.200	21,951
2026-02-26	0.530	0.620	0.530	0.570	45.600	6,137
2026-02-25	0.570	0.580	0.530	0.560	44.800	2,597
2026-02-24	0.570	0.580	0.550	0.550	44.000	4,470
2026-02-23	0.580	0.580	0.550	0.560	44.800	2,808
2026-02-20	0.590	0.600	0.570	0.580	46.400	1,456
2026-02-19	0.570	0.600	0.570	0.590	47.200	1,371
2026-02-18	0.570	0.580	0.570	0.570	45.600	1,861
2026-02-13	0.580	0.580	0.550	0.570	45.600	3,152
2026-02-12	0.570	0.590	0.560	0.570	45.600	3,147
2026-02-11	0.580	0.600	0.570	0.570	45.600	4,267
2026-02-10	0.610	0.610	0.580	0.580	46.400	4,595
2026-02-09	0.610	0.630	0.580	0.600	48.000	4,258
2026-02-06	0.620	0.630	0.590	0.610	48.800	3,948
2026-02-05	0.620	0.630	0.600	0.620	49.600	5,840
2026-02-04	0.660	0.670	0.610	0.610	48.800	5,318
2026-02-03	0.610	0.690	0.610	0.660	52.800	12,957
2026-02-02	0.620	0.630	0.590	0.600	48.000	5,525
2026-01-30	0.640	0.670	0.630	0.630	50.400	5,277
2026-01-29	0.670	0.690	0.630	0.630	50.400	4,381
2026-01-28	0.690	0.690	0.650	0.670	53.600	2,942
2026-01-27	0.620	0.720	0.620	0.680	54.400	15,541

← NewerPage 3 of 5 · 245 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.