GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	2.767	2.767	2.579	2.648	211.86	4,063
2024-08-14	2.777	2.847	2.688	2.738	219.00	4,971
2024-08-13	2.946	2.986	2.767	2.767	221.38	6,195
2024-08-12	3.065	3.174	2.876	2.946	235.66	10,854
2024-08-09	3.075	3.273	2.926	3.055	244.39	19,681
2024-08-08	2.906	3.194	2.886	3.005	240.42	7,434
2024-08-07	2.787	3.005	2.787	2.876	230.11	6,407
2024-08-06	2.688	2.837	2.628	2.767	221.38	2,557
2024-08-05	2.678	2.708	2.480	2.658	212.65	8,892
2024-08-02	2.708	2.797	2.678	2.708	216.62	10,961
2024-08-01	2.906	2.956	2.619	2.698	215.83	12,810
2024-07-31	2.896	2.976	2.817	2.926	234.08	16,208
2024-07-30	2.986	2.986	2.817	2.926	234.08	5,971
2024-07-29	2.728	3.005	2.678	2.946	235.66	15,147
2024-07-26	2.589	2.728	2.569	2.728	218.21	16,304
2024-07-25	2.579	2.678	2.569	2.619	209.48	8,374
2024-07-24	2.569	2.619	2.500	2.619	209.48	5,363
2024-07-23	2.539	2.579	2.529	2.569	205.51	3,501
2024-07-22	2.569	2.609	2.500	2.529	202.34	8,470
2024-07-19	2.569	2.599	2.490	2.599	207.89	6,024
2024-07-18	2.609	2.668	2.519	2.599	207.89	5,796
2024-07-17	2.549	2.648	2.529	2.599	207.89	2,719
2024-07-16	2.559	2.619	2.490	2.619	209.48	2,554
2024-07-15	2.599	2.678	2.519	2.619	209.48	8,988
2024-07-12	2.420	2.599	2.351	2.599	207.89	4,960
2024-07-11	2.589	2.599	2.490	2.490	199.16	5,322
2024-07-10	2.470	2.599	2.430	2.549	203.92	10,707
2024-07-09	2.182	2.430	2.182	2.430	194.40	17,114
2024-07-08	2.162	2.281	2.133	2.202	176.15	11,125
2024-07-05	2.123	2.182	2.093	2.123	169.80	6,181
2024-07-04	2.113	2.142	2.113	2.142	171.39	17,653
2024-07-03	2.053	2.133	2.053	2.113	169.01	4,641
2024-07-02	2.083	2.093	2.043	2.073	165.84	2,960
2024-07-01	2.152	2.162	2.023	2.083	166.63	5,787
2024-06-28	2.142	2.152	2.083	2.152	172.18	1,018
2024-06-27	2.093	2.152	2.083	2.123	169.80	4,424
2024-06-26	2.123	2.123	2.083	2.123	169.80	3,288
2024-06-25	2.142	2.142	2.103	2.123	169.80	339
2024-06-24	2.162	2.162	2.103	2.133	170.60	2,052
2024-06-21	2.103	2.142	2.083	2.103	168.22	2,877
2024-06-20	2.133	2.152	2.083	2.093	167.42	3,361
2024-06-19	2.142	2.142	2.053	2.083	166.63	9,682
2024-06-18	2.123	2.152	2.103	2.103	168.22	8,527
2024-06-17	2.073	2.133	2.073	2.093	167.42	3,666
2024-06-14	2.073	2.133	2.043	2.073	165.84	3,093
2024-06-13	2.103	2.103	2.063	2.073	165.84	599
2024-06-12	2.103	2.162	2.063	2.103	168.22	2,453
2024-06-11	2.043	2.123	2.043	2.123	169.80	975
2024-06-10	2.142	2.152	2.004	2.083	166.63	2,209
2024-06-07	2.172	2.232	2.113	2.142	171.39	6,932
2024-06-06	2.093	2.192	2.093	2.162	172.98	2,087
2024-06-05	2.133	2.192	2.073	2.073	165.84	8,014
2024-06-04	2.192	2.281	2.083	2.083	166.63	5,106
2024-06-03	2.083	2.232	2.083	2.113	169.01	3,569
2024-05-31	2.083	2.172	2.083	2.083	166.63	1,371
2024-05-29	2.083	2.113	2.083	2.083	166.63	607
2024-05-28	2.023	2.123	2.023	2.083	166.63	1,735
2024-05-27	2.043	2.053	2.004	2.023	161.87	2,327
2024-05-24	2.073	2.123	2.004	2.043	163.46	6,863
2024-05-23	2.113	2.113	2.063	2.103	168.22	2,573

← NewerPage 10 of 21 · 1,242 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.