GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.883	0.913	0.863	0.873	69.826	3,059
2025-10-24	0.893	0.903	0.873	0.873	69.826	10,329
2025-10-23	0.893	0.922	0.873	0.893	71.413	11,593
2025-10-22	0.893	0.893	0.863	0.873	69.826	2,337
2025-10-21	0.883	0.893	0.873	0.893	71.413	2,104
2025-10-20	0.922	0.922	0.883	0.893	71.413	4,303
2025-10-17	0.932	0.962	0.903	0.932	74.587	8,494
2025-10-16	0.952	0.952	0.903	0.932	74.587	4,424
2025-10-15	0.932	0.962	0.913	0.942	75.380	6,849
2025-10-14	0.833	0.962	0.833	0.952	76.174	17,922
2025-10-13	0.893	0.893	0.823	0.833	66.652	11,047
2025-10-10	0.883	0.893	0.873	0.883	70.619	911
2025-10-09	0.903	0.903	0.873	0.893	71.413	6,525
2025-10-08	0.913	0.913	0.883	0.903	72.206	1,149
2025-10-07	0.932	0.932	0.873	0.883	70.619	12,232
2025-10-06	0.982	0.982	0.922	0.922	73.793	3,513
2025-10-03	0.982	0.982	0.952	0.952	76.174	3,790
2025-10-02	0.982	1.012	0.952	0.972	77.761	16,394
2025-10-01	0.992	0.992	0.962	0.962	76.967	1,860
2025-09-30	0.972	0.992	0.952	0.992	79.348	9,677
2025-09-29	0.992	0.992	0.962	0.962	76.967	8,167
2025-09-26	0.972	0.992	0.972	0.992	79.348	2,896
2025-09-25	0.992	0.992	0.942	0.992	79.348	10,631
2025-09-24	1.002	1.002	0.982	0.992	79.348	3,867
2025-09-23	1.012	1.022	0.982	1.002	80.141	9,074
2025-09-22	0.982	1.012	0.982	1.012	80.935	4,100
2025-09-19	1.002	1.002	0.982	0.992	79.348	3,982
2025-09-18	1.012	1.022	0.992	0.992	79.348	4,491
2025-09-17	1.012	1.032	1.002	1.022	81.728	3,593
2025-09-16	1.032	1.032	1.002	1.012	80.935	4,680
2025-09-15	1.041	1.091	1.012	1.032	82.522	13,453
2025-09-12	1.012	1.041	1.012	1.041	83.315	5,479
2025-09-11	1.022	1.032	1.002	1.012	80.935	5,782
2025-09-10	1.012	1.032	0.992	1.022	81.728	3,596
2025-09-09	1.012	1.041	1.002	1.012	80.935	2,470
2025-09-08	1.012	1.032	0.992	1.012	80.935	1,464
2025-09-05	1.032	1.061	1.002	1.012	80.935	9,522
2025-09-04	0.992	1.022	0.972	1.022	81.728	5,630
2025-09-03	0.992	1.002	0.982	1.002	80.141	1,243
2025-09-02	1.002	1.002	0.972	1.002	80.141	2,565
2025-09-01	1.041	1.041	0.982	1.002	80.141	6,876
2025-08-29	1.012	1.041	1.002	1.032	82.522	5,004
2025-08-28	0.992	1.032	0.992	1.002	80.141	2,800
2025-08-27	1.012	1.012	0.992	0.992	79.348	4,640
2025-08-26	1.012	1.041	0.962	0.992	79.348	9,310
2025-08-25	1.032	1.051	1.012	1.032	82.522	1,901
2025-08-22	1.051	1.061	0.992	1.012	80.935	3,972
2025-08-21	1.041	1.061	1.022	1.032	82.522	609
2025-08-20	1.121	1.121	1.032	1.041	83.315	1,576
2025-08-19	1.081	1.180	1.081	1.111	88.869	5,208
2025-08-18	1.012	1.091	1.012	1.081	86.489	1,765
2025-08-15	1.071	1.081	0.992	1.002	80.141	6,649
2025-08-14	1.121	1.121	1.051	1.051	84.108	7,665
2025-08-13	1.161	1.170	1.101	1.101	88.076	2,282
2025-08-12	1.200	1.240	1.151	1.151	92.043	3,111
2025-08-11	1.190	1.220	1.111	1.170	93.630	4,397
2025-08-08	1.101	1.270	1.091	1.170	93.630	10,712
2025-08-07	1.131	1.151	1.022	1.101	88.076	9,947
2025-08-06	1.250	1.309	1.111	1.121	89.663	12,683
2025-08-05	1.448	1.478	1.220	1.280	102.36	18,058

← NewerPage 5 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.