GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	2.152	2.172	2.083	2.103	168.22	2,951
2024-05-21	2.162	2.232	2.152	2.152	172.18	3,143
2024-05-20	2.162	2.242	2.162	2.162	172.98	1,400
2024-05-17	2.252	2.321	2.202	2.222	177.74	4,211
2024-05-16	2.113	2.252	2.083	2.252	180.12	8,588
2024-05-15	2.083	2.172	2.023	2.113	169.01	9,794
2024-05-14	2.053	2.083	2.043	2.053	164.25	1,282
2024-05-13	2.043	2.053	2.004	2.023	161.87	1,562
2024-05-10	2.103	2.103	1.994	2.004	160.28	8,103
2024-05-09	2.271	2.271	2.043	2.043	163.46	17,328
2024-05-08	2.242	2.351	2.212	2.271	181.71	7,807
2024-05-07	2.351	2.380	2.232	2.232	178.53	4,931
2024-05-06	2.281	2.380	2.281	2.321	185.67	12,883
2024-05-03	2.311	2.390	2.271	2.281	182.50	5,691
2024-05-02	2.281	2.311	2.222	2.281	182.50	5,104
2024-04-30	2.361	2.371	2.252	2.271	181.71	5,676
2024-04-29	2.321	2.361	2.301	2.361	188.85	2,756
2024-04-26	2.271	2.341	2.271	2.331	186.47	4,747
2024-04-25	2.271	2.271	2.133	2.252	180.12	6,621
2024-04-24	2.380	2.400	2.232	2.301	184.09	9,022
2024-04-23	2.380	2.430	2.331	2.371	189.64	5,649
2024-04-22	2.371	2.420	2.351	2.390	191.23	7,630
2024-04-19	2.281	2.390	2.281	2.351	188.05	7,748
2024-04-18	2.261	2.341	2.242	2.281	182.50	5,351
2024-04-17	2.212	2.311	2.172	2.281	182.50	21,180
2024-04-16	2.063	2.202	1.994	2.202	176.15	5,682
2024-04-15	2.162	2.202	2.073	2.073	165.84	11,346
2024-04-12	2.301	2.301	2.103	2.142	171.39	7,086
2024-04-11	2.371	2.500	2.261	2.281	182.50	14,311
2024-04-10	2.410	2.430	2.301	2.351	188.05	12,653
2024-04-09	2.380	2.430	2.371	2.410	192.81	6,986
2024-04-08	2.430	2.460	2.351	2.430	194.40	4,402
2024-04-05	2.291	2.430	2.261	2.410	192.81	14,505
2024-04-04	2.252	2.301	2.202	2.281	182.50	10,143
2024-04-03	2.192	2.252	2.152	2.242	179.33	7,179
2024-04-02	2.152	2.202	2.083	2.192	175.36	4,306
2024-04-01	2.113	2.182	2.103	2.182	174.56	10,975
2024-03-28	2.093	2.172	2.073	2.133	170.60	18,325
2024-03-27	2.291	2.291	2.043	2.083	166.63	7,450
2024-03-26	2.380	2.420	2.291	2.291	183.29	9,207
2024-03-25	2.410	2.410	2.321	2.371	189.64	5,457
2024-03-22	2.311	2.400	2.281	2.380	190.43	19,388
2024-03-21	2.212	2.311	2.202	2.281	182.50	15,776
2024-03-20	2.103	2.261	2.103	2.202	176.15	23,463
2024-03-19	2.073	2.133	2.033	2.043	163.46	4,723
2024-03-18	2.113	2.133	2.073	2.073	165.84	2,321
2024-03-15	2.133	2.133	2.033	2.113	169.01	5,998
2024-03-14	2.113	2.152	2.083	2.113	169.01	6,819
2024-03-13	2.043	2.113	2.033	2.093	167.42	7,649
2024-03-12	2.023	2.073	2.004	2.043	163.46	5,182
2024-03-11	2.033	2.053	1.984	2.013	161.08	5,038
2024-03-08	2.023	2.053	2.004	2.033	162.66	7,886
2024-03-07	1.974	2.013	1.964	2.004	160.28	6,264
2024-03-06	1.984	2.004	1.934	1.954	156.31	10,828
2024-03-05	2.103	2.103	1.964	1.984	158.70	18,508
2024-03-04	2.271	2.281	2.063	2.103	168.22	28,002
2024-03-01	2.430	2.470	2.252	2.252	180.12	12,230
2024-02-29	2.410	2.430	2.361	2.430	194.40	16,624
2024-02-28	2.410	2.450	2.390	2.420	193.61	13,986
2024-02-27	2.371	2.430	2.371	2.410	192.81	15,278

← NewerPage 11 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.