GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	9.100	9.190	8.800	9.000	9.000	1,100
2026-10-14	9.400	9.400	9.200	9.200	9.200	1,600
2026-10-13	9.950	9.950	9.400	9.400	9.400	5,000
2026-10-09	10.110	10.280	9.930	9.930	9.930	15,400
2026-10-08	10.250	10.310	10.160	10.170	10.170	3,400
2026-10-07	10.110	10.200	10.110	10.110	10.110	1,400
2026-10-06	10.210	10.700	10.210	10.250	10.250	1,800
2026-10-05	10.400	11.250	10.400	10.720	10.720	2,600
2026-10-02	10.390	10.900	10.100	10.240	10.240	2,000
2026-10-01	10.200	10.330	10.050	10.330	10.330	5,100
2026-09-30	9.990	11.400	9.990	10.040	10.040	31,000
2026-09-29	9.950	9.950	9.700	9.800	9.800	3,000
2026-09-28	9.600	9.700	9.500	9.700	9.700	5,000
2026-09-25	9.610	9.610	9.500	9.600	9.600	1,600
2026-09-24	9.900	9.900	9.800	9.800	9.800	600
2026-09-23	9.980	10.150	9.900	9.900	9.900	3,100
2026-09-22	10.450	10.600	10.100	10.100	10.100	3,700
2026-09-21	10.950	11.000	10.300	10.300	10.300	6,500
2026-09-18	10.990	10.990	10.330	10.650	10.650	700
2026-09-17	10.700	10.700	10.500	10.500	10.500	1,400
2026-09-16	10.900	11.000	10.500	10.550	10.550	4,600
2026-09-15	10.720	10.900	10.100	10.100	10.100	2,300
2026-09-14	10.000	11.500	9.980	10.580	10.580	6,700
2026-09-11	10.250	10.480	9.650	10.250	10.250	2,100
2026-09-10	10.600	11.370	10.000	10.100	10.100	7,700
2026-09-09	10.520	11.300	10.520	10.700	10.700	2,600
2026-09-08	12.490	12.490	10.550	10.750	10.750	7,600
2026-09-04	11.200	13.080	10.150	10.500	10.500	24,800
2026-09-03	8.760	12.000	8.760	10.700	10.700	71,500
2026-09-02	6.910	13.560	6.900	8.460	8.460	81,800
2026-09-01	6.840	6.900	5.910	6.890	6.890	36,700
2026-08-31	8.000	8.000	6.000	6.400	6.400	45,600
2026-08-28	7.790	9.340	6.700	8.250	8.250	8,500
2026-08-27	0.320	0.410	0.320	0.390	7.800	20,595
2026-08-26	0.330	0.340	0.310	0.330	6.600	6,145
2026-08-25	0.340	0.340	0.310	0.330	6.600	5,260
2026-08-24	0.350	0.360	0.310	0.340	6.800	7,085
2026-08-21	0.290	0.350	0.290	0.350	7.000	8,160
2026-08-20	0.290	0.300	0.270	0.300	6.000	4,565
2026-08-19	0.250	0.290	0.250	0.290	5.800	15,865
2026-08-18	0.260	0.270	0.250	0.260	5.200	18,215
2026-08-17	0.280	0.280	0.250	0.260	5.200	2,180
2026-08-14	0.290	0.290	0.260	0.270	5.400	3,275
2026-08-13	0.280	0.320	0.270	0.280	5.600	9,055
2026-08-12	0.250	0.290	0.250	0.260	5.200	5,975
2026-08-11	0.260	0.270	0.250	0.260	5.200	6,000
2026-08-10	0.260	0.270	0.250	0.260	5.200	4,325
2026-08-07	0.260	0.270	0.250	0.250	5.000	4,960
2026-08-06	0.280	0.280	0.250	0.250	5.000	10,150
2026-08-05	0.270	0.280	0.260	0.270	5.400	6,585
2026-08-04	0.280	0.290	0.270	0.270	5.400	16,645
2026-08-03	0.300	0.300	0.260	0.280	5.600	6,295
2026-07-31	0.300	0.310	0.280	0.280	5.600	5,560
2026-07-30	0.310	0.310	0.280	0.300	6.000	13,170
2026-07-29	0.370	0.380	0.280	0.290	5.800	37,210
2026-07-28	0.450	0.450	0.350	0.370	7.400	16,645
2026-07-27	0.460	0.480	0.440	0.440	8.800	3,665
2026-07-24	0.490	0.500	0.450	0.460	9.200	3,765
2026-07-23	0.500	0.520	0.460	0.460	9.200	9,330
2026-07-22	0.480	0.540	0.460	0.510	10.200	9,190

Page 1 of 1 · 60 trading days

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.