GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	2.390	2.390	2.222	2.371	189.64	18,936
2024-02-23	2.371	2.420	2.341	2.390	191.23	12,568
2024-02-22	2.291	2.380	2.261	2.351	188.05	9,894
2024-02-21	2.281	2.331	2.222	2.291	183.29	6,961
2024-02-20	2.172	2.281	2.133	2.281	182.50	10,740
2024-02-19	2.162	2.222	2.133	2.192	175.36	6,927
2024-02-16	2.113	2.172	2.083	2.162	172.98	9,600
2024-02-15	2.113	2.123	2.053	2.093	167.42	9,438
2024-02-14	2.172	2.172	2.093	2.093	167.42	9,215
2024-02-09	2.172	2.222	2.093	2.172	173.77	25,528
2024-02-08	2.152	2.192	2.063	2.182	174.56	11,435
2024-02-07	2.103	2.162	2.043	2.152	172.18	10,824
2024-02-06	2.033	2.133	2.023	2.103	168.22	9,649
2024-02-05	2.023	2.083	1.974	2.063	165.04	8,684
2024-02-02	2.103	2.113	2.004	2.033	162.66	7,959
2024-02-01	2.043	2.053	1.954	2.053	164.25	13,653
2024-01-31	1.954	2.063	1.944	2.033	162.66	16,526
2024-01-30	1.944	1.984	1.914	1.964	157.11	16,556
2024-01-29	1.924	1.974	1.885	1.944	155.52	16,993
2024-01-26	1.964	1.964	1.845	1.914	153.14	17,210
2024-01-25	2.053	2.162	1.904	1.924	153.93	35,078
2024-01-24	1.904	2.063	1.904	2.033	162.66	20,872
2024-01-23	1.845	1.894	1.815	1.885	150.76	6,073
2024-01-22	1.875	1.894	1.766	1.815	145.21	13,704
2024-01-19	1.835	1.865	1.795	1.855	148.38	32,128
2024-01-18	1.914	1.944	1.825	1.845	147.59	15,210
2024-01-17	1.964	1.964	1.914	1.914	153.14	11,603
2024-01-16	1.994	2.004	1.924	1.964	157.11	12,063
2024-01-15	1.964	2.013	1.964	2.004	160.28	5,843
2024-01-12	1.954	1.994	1.924	1.984	158.70	5,736
2024-01-11	2.013	2.033	1.954	1.954	156.31	9,308
2024-01-10	2.013	2.053	2.004	2.023	161.87	5,293
2024-01-09	2.004	2.023	1.974	2.013	161.08	7,906
2024-01-08	1.974	2.033	1.934	2.004	160.28	11,065
2024-01-05	1.964	1.994	1.944	1.974	157.90	7,307
2024-01-04	1.954	1.964	1.924	1.954	156.31	18,145
2024-01-03	1.964	2.013	1.924	1.964	157.11	24,729
2024-01-02	2.023	2.063	1.944	1.944	155.52	29,543
2023-12-28	2.083	2.113	1.964	2.013	161.08	29,012
2023-12-27	2.113	2.113	2.063	2.103	168.22	13,686
2023-12-26	2.133	2.162	2.073	2.093	167.42	20,720
2023-12-22	2.232	2.232	2.113	2.123	169.80	23,504
2023-12-21	2.212	2.242	2.202	2.232	178.53	5,346
2023-12-20	2.152	2.232	2.123	2.202	176.15	15,579
2023-12-19	2.123	2.172	2.113	2.172	173.77	12,138
2023-12-18	2.093	2.162	2.083	2.123	169.80	21,782
2023-12-15	2.232	2.242	2.053	2.093	167.42	32,604
2023-12-14	2.281	2.361	2.212	2.232	178.53	22,538
2023-12-13	2.222	2.311	2.222	2.311	184.88	9,337
2023-12-12	2.232	2.271	2.202	2.242	179.33	7,460
2023-12-11	2.222	2.261	2.182	2.202	176.15	9,400
2023-12-08	2.212	2.232	2.182	2.222	177.74	9,314
2023-12-07	2.212	2.261	2.142	2.212	176.95	22,362
2023-12-06	2.242	2.281	2.202	2.202	176.15	16,169
2023-12-05	2.232	2.261	2.202	2.242	179.33	8,843
2023-12-04	2.271	2.281	2.212	2.212	176.95	8,683
2023-12-01	2.341	2.341	2.261	2.271	181.71	14,374
2023-11-30	2.351	2.450	2.281	2.321	185.67	30,201
2023-11-29	2.252	2.311	2.212	2.311	184.88	13,019
2023-11-28	2.242	2.301	2.192	2.252	180.12	16,576

← NewerPage 12 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.