GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.650	0.650	0.610	0.610	48.800	5,598
2026-01-23	0.640	0.660	0.600	0.640	51.200	13,988
2026-01-22	0.700	0.740	0.630	0.630	50.400	13,815
2026-01-21	0.590	0.840	0.580	0.690	55.200	25,782
2026-01-20	0.640	0.650	0.570	0.580	46.400	12,976
2026-01-19	0.660	0.670	0.630	0.640	51.200	4,020
2026-01-16	0.670	0.690	0.660	0.660	52.800	2,832
2026-01-15	0.670	0.710	0.650	0.670	53.600	4,178
2026-01-14	0.660	0.680	0.650	0.670	53.600	4,105
2026-01-13	0.700	0.710	0.650	0.650	52.000	3,960
2026-01-12	0.730	0.750	0.680	0.690	55.200	7,485
2026-01-09	0.760	0.760	0.710	0.730	58.400	4,817
2026-01-08	0.770	0.790	0.750	0.750	60.000	5,027
2026-01-07	0.800	0.800	0.760	0.760	60.800	1,362
2026-01-06	0.780	0.810	0.770	0.790	63.200	8,973
2026-01-05	0.810	0.830	0.760	0.770	61.600	4,453
2026-01-02	0.820	0.830	0.790	0.790	63.200	5,560
2025-12-30	0.820	0.840	0.810	0.810	64.800	9,756
2025-12-29	0.960	0.960	0.790	0.810	64.800	24,755
2025-12-26	1.010	1.020	0.950	0.950	76.000	8,157
2025-12-23	1.060	1.060	1.010	1.010	80.800	4,191
2025-12-22	1.050	1.060	1.020	1.040	83.200	942
2025-12-19	1.040	1.050	1.000	1.050	84.000	1,297
2025-12-18	0.990	1.040	0.990	1.040	83.200	2,476
2025-12-17	1.070	1.070	0.970	0.990	79.200	4,991
2025-12-16	1.050	1.070	1.030	1.050	84.000	28,693
2025-12-15	1.080	1.150	1.060	1.070	85.600	17,197
2025-12-12	1.010	1.080	0.990	1.050	84.000	15,521
2025-12-11	1.010	1.020	1.000	1.020	81.600	1,612
2025-12-10	0.980	1.030	0.970	1.020	81.600	7,717
2025-12-09	0.970	0.980	0.960	0.980	78.400	1,230
2025-12-08	0.960	0.990	0.950	0.970	77.600	4,063
2025-12-05	0.980	0.980	0.940	0.950	76.000	7,185
2025-12-04	1.000	1.010	0.970	0.970	77.600	13,795
2025-12-03	1.000	1.010	0.980	1.000	80.000	6,273
2025-12-02	1.010	1.020	1.000	1.000	80.000	1,940
2025-12-01	0.990	1.010	0.990	1.000	80.000	758
2025-11-28	0.990	1.020	0.990	1.000	80.000	3,670
2025-11-27	0.990	1.020	0.980	0.980	78.400	6,218
2025-11-26	1.020	1.060	0.970	0.990	79.200	14,491
2025-11-25	1.030	1.060	1.020	1.020	81.600	471
2025-11-24	1.010	1.060	0.990	1.060	84.800	11,675
2025-11-21	1.030	1.050	0.980	1.000	80.000	8,623
2025-11-19	1.071	1.071	1.041	1.041	83.315	2,383
2025-11-18	1.002	1.091	1.002	1.061	84.902	42,105
2025-11-17	1.002	1.032	0.982	1.002	80.141	10,482
2025-11-14	1.032	1.061	1.002	1.002	80.141	6,532
2025-11-13	1.071	1.071	1.002	1.022	81.728	14,234
2025-11-12	1.012	1.061	1.012	1.041	83.315	10,325
2025-11-11	0.992	1.041	0.972	1.022	81.728	11,195
2025-11-10	0.992	1.051	0.982	0.982	78.554	6,651
2025-11-07	1.022	1.041	0.982	1.002	80.141	12,805
2025-11-06	1.012	1.022	0.992	0.992	79.348	9,106
2025-11-05	0.992	1.051	0.992	1.002	80.141	6,886
2025-11-04	1.041	1.061	0.992	0.992	79.348	6,137
2025-11-03	1.111	1.121	1.012	1.012	80.935	9,134
2025-10-31	1.071	1.200	1.061	1.111	88.869	80,671
2025-10-30	0.942	1.071	0.903	1.071	85.695	62,058
2025-10-29	0.922	0.942	0.883	0.922	73.793	20,253
2025-10-28	0.883	0.952	0.863	0.922	73.793	28,886

← NewerPage 4 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.