GRUPO TOKY ON NM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 2.271 | 2.331 | 2.212 | 2.242 | 179.33 | 16,786 |
| 2023-11-24 | 2.380 | 2.380 | 2.261 | 2.271 | 181.71 | 15,429 |
| 2023-11-23 | 2.351 | 2.440 | 2.351 | 2.380 | 190.43 | 15,267 |
| 2023-11-22 | 2.440 | 2.450 | 2.331 | 2.361 | 188.85 | 20,271 |
| 2023-11-21 | 2.450 | 2.509 | 2.341 | 2.410 | 192.81 | 26,768 |
| 2023-11-20 | 2.380 | 2.480 | 2.380 | 2.460 | 196.78 | 35,440 |
| 2023-11-17 | 2.232 | 2.380 | 2.202 | 2.351 | 188.05 | 64,441 |
| 2023-11-16 | 2.380 | 2.430 | 2.172 | 2.182 | 174.56 | 50,327 |
| 2023-11-14 | 2.529 | 2.559 | 2.380 | 2.380 | 190.43 | 31,677 |
| 2023-11-13 | 2.509 | 2.668 | 2.371 | 2.490 | 199.16 | 54,048 |
| 2023-11-10 | 3.680 | 3.710 | 2.529 | 2.539 | 203.13 | 130,027 |
| 2023-11-09 | 4.037 | 4.215 | 3.819 | 3.819 | 305.49 | 22,531 |
| 2023-11-08 | 3.779 | 4.027 | 3.739 | 4.007 | 320.56 | 22,405 |
| 2023-11-07 | 3.551 | 3.739 | 3.521 | 3.739 | 299.14 | 18,315 |
| 2023-11-06 | 3.501 | 3.571 | 3.372 | 3.531 | 282.48 | 15,976 |
| 2023-11-03 | 3.462 | 3.571 | 3.462 | 3.501 | 280.10 | 22,430 |
| 2023-11-01 | 3.323 | 3.442 | 3.253 | 3.362 | 268.99 | 10,428 |
| 2023-10-31 | 3.303 | 3.323 | 3.164 | 3.323 | 265.81 | 30,502 |
| 2023-10-30 | 3.481 | 3.481 | 3.174 | 3.273 | 261.85 | 19,088 |
| 2023-10-27 | 3.640 | 3.710 | 3.412 | 3.432 | 274.54 | 14,184 |
| 2023-10-26 | 3.501 | 3.600 | 3.472 | 3.600 | 288.03 | 10,716 |
| 2023-10-25 | 3.551 | 3.551 | 3.452 | 3.501 | 280.10 | 8,937 |
| 2023-10-24 | 3.412 | 3.551 | 3.382 | 3.541 | 283.27 | 11,452 |
| 2023-10-23 | 3.343 | 3.412 | 3.313 | 3.343 | 267.40 | 11,564 |
| 2023-10-20 | 3.501 | 3.501 | 3.194 | 3.392 | 271.37 | 22,750 |
| 2023-10-19 | 3.511 | 3.561 | 3.432 | 3.511 | 280.89 | 10,940 |
| 2023-10-18 | 3.630 | 3.739 | 3.442 | 3.511 | 280.89 | 32,278 |
| 2023-10-17 | 3.511 | 3.620 | 3.442 | 3.620 | 289.62 | 11,391 |
| 2023-10-16 | 3.591 | 3.670 | 3.541 | 3.541 | 283.27 | 13,116 |
| 2023-10-13 | 3.541 | 3.710 | 3.472 | 3.571 | 285.65 | 15,962 |
| 2023-10-11 | 3.571 | 3.610 | 3.521 | 3.561 | 284.86 | 10,616 |
| 2023-10-10 | 3.293 | 3.591 | 3.283 | 3.531 | 282.48 | 38,491 |
| 2023-10-09 | 3.184 | 3.273 | 2.995 | 3.273 | 261.85 | 21,661 |
| 2023-10-06 | 3.690 | 3.690 | 3.085 | 3.184 | 254.71 | 50,339 |
| 2023-10-05 | 3.858 | 3.878 | 3.620 | 3.729 | 298.35 | 29,990 |
| 2023-10-04 | 3.848 | 3.888 | 3.739 | 3.878 | 310.25 | 13,079 |
| 2023-10-03 | 3.799 | 3.918 | 3.759 | 3.829 | 306.28 | 15,945 |
| 2023-10-02 | 3.838 | 3.868 | 3.719 | 3.829 | 306.28 | 19,064 |
| 2023-09-29 | 3.848 | 3.918 | 3.809 | 3.829 | 306.28 | 10,462 |
| 2023-09-28 | 3.719 | 3.819 | 3.650 | 3.799 | 303.90 | 8,121 |
| 2023-09-27 | 3.710 | 3.819 | 3.630 | 3.710 | 296.76 | 11,961 |
| 2023-09-26 | 3.759 | 3.848 | 3.640 | 3.710 | 296.76 | 19,028 |
| 2023-09-25 | 3.819 | 3.848 | 3.660 | 3.809 | 304.69 | 12,963 |
| 2023-09-22 | 3.660 | 3.829 | 3.581 | 3.819 | 305.49 | 18,605 |
| 2023-09-21 | 3.630 | 3.670 | 3.531 | 3.620 | 289.62 | 10,678 |
| 2023-09-20 | 3.610 | 3.769 | 3.610 | 3.650 | 292.00 | 17,936 |
| 2023-09-19 | 3.729 | 3.799 | 3.571 | 3.630 | 290.41 | 15,105 |
| 2023-09-18 | 3.700 | 3.829 | 3.670 | 3.749 | 299.93 | 20,303 |
| 2023-09-15 | 3.561 | 3.759 | 3.561 | 3.739 | 299.14 | 31,609 |
| 2023-09-14 | 3.789 | 3.799 | 3.491 | 3.541 | 283.27 | 36,724 |
| 2023-09-13 | 3.690 | 3.779 | 3.680 | 3.779 | 302.31 | 19,468 |
| 2023-09-12 | 3.809 | 3.908 | 3.670 | 3.670 | 293.59 | 17,401 |
| 2023-09-11 | 3.719 | 3.848 | 3.521 | 3.779 | 302.31 | 25,497 |
| 2023-09-08 | 3.739 | 3.829 | 3.660 | 3.719 | 297.55 | 36,181 |
| 2023-09-06 | 3.908 | 3.938 | 3.610 | 3.710 | 296.76 | 52,815 |
| 2023-09-05 | 4.394 | 4.533 | 4.086 | 4.295 | 343.58 | 73,886 |
| 2023-09-04 | 3.948 | 4.096 | 3.799 | 3.868 | 309.46 | 26,075 |
| 2023-09-01 | 4.245 | 4.324 | 3.938 | 3.938 | 315.01 | 44,743 |
| 2023-08-31 | 4.205 | 4.245 | 4.017 | 4.166 | 333.26 | 17,437 |
| 2023-08-30 | 4.166 | 4.245 | 4.116 | 4.176 | 334.05 | 15,332 |
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.