GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	2.767	2.906	2.728	2.906	232.49	13,137
2023-06-02	2.777	2.837	2.648	2.747	219.79	17,950
2023-06-01	2.807	2.817	2.658	2.767	221.38	11,240
2023-05-31	2.747	2.866	2.718	2.787	222.97	13,221
2023-05-30	2.708	2.807	2.698	2.738	219.00	14,281
2023-05-29	2.628	2.757	2.589	2.698	215.83	14,585
2023-05-26	2.529	2.638	2.440	2.609	208.68	13,174
2023-05-25	2.371	2.519	2.351	2.500	199.96	13,995
2023-05-24	2.123	2.311	2.103	2.311	184.88	13,114
2023-05-23	2.152	2.182	2.093	2.123	169.80	3,909
2023-05-22	2.182	2.192	2.073	2.133	170.60	17,570
2023-05-19	2.133	2.212	2.093	2.142	171.39	14,314
2023-05-18	2.182	2.202	2.103	2.113	169.01	29,548
2023-05-17	2.212	2.222	2.142	2.172	173.77	13,526
2023-05-16	2.311	2.331	2.162	2.182	174.56	11,061
2023-05-15	2.351	2.361	2.261	2.311	184.88	7,658
2023-05-12	2.192	2.361	2.192	2.331	186.47	16,430
2023-05-11	2.232	2.261	2.123	2.232	178.53	10,106
2023-05-10	2.142	2.252	2.133	2.242	179.33	18,824
2023-05-09	2.083	2.202	2.043	2.152	172.18	34,137
2023-05-08	2.063	2.133	1.984	2.063	165.04	23,689
2023-05-05	1.894	2.073	1.845	2.063	165.04	23,525
2023-05-04	1.875	1.904	1.815	1.865	149.17	10,867
2023-05-03	1.865	1.875	1.766	1.855	148.38	17,015
2023-05-02	1.885	1.885	1.845	1.865	149.17	4,695
2023-04-28	1.865	1.914	1.815	1.885	150.76	27,198
2023-04-27	1.835	1.894	1.785	1.894	151.55	3,290
2023-04-26	1.835	1.885	1.795	1.835	146.79	3,464
2023-04-25	1.845	1.845	1.785	1.835	146.79	3,062
2023-04-24	1.875	1.894	1.825	1.845	147.59	6,325
2023-04-20	1.914	1.914	1.825	1.885	150.76	8,763
2023-04-19	1.865	1.885	1.785	1.885	150.76	6,543
2023-04-18	1.894	1.934	1.845	1.894	151.55	5,225
2023-04-17	1.885	1.914	1.835	1.894	151.55	3,953
2023-04-14	1.875	1.914	1.845	1.894	151.55	4,974
2023-04-13	1.845	1.914	1.766	1.885	150.76	10,049
2023-04-12	1.855	1.875	1.805	1.835	146.79	6,945
2023-04-11	1.736	1.845	1.706	1.825	146.00	25,059
2023-04-10	1.785	1.785	1.696	1.716	137.27	11,865
2023-04-06	1.756	1.795	1.716	1.785	142.83	8,683
2023-04-05	1.766	1.805	1.686	1.756	140.45	6,825
2023-04-04	1.795	1.795	1.706	1.736	138.86	9,302
2023-04-03	1.904	1.904	1.775	1.775	142.03	12,358
2023-03-31	1.944	1.944	1.815	1.894	151.55	10,798
2023-03-30	2.013	2.013	1.845	1.904	152.35	30,235
2023-03-29	2.341	2.420	1.914	1.924	153.93	62,035
2023-03-28	2.500	2.718	2.500	2.658	212.65	14,481
2023-03-27	2.490	2.539	2.420	2.500	199.96	4,726
2023-03-24	2.380	2.460	2.301	2.460	196.78	10,135
2023-03-23	2.579	2.589	2.351	2.380	190.43	6,413
2023-03-22	2.619	2.698	2.500	2.579	206.30	8,114
2023-03-21	2.628	2.747	2.559	2.609	208.68	14,199
2023-03-20	2.787	2.797	2.599	2.609	208.68	8,065
2023-03-17	2.916	2.946	2.678	2.777	222.17	16,039
2023-03-16	2.847	2.936	2.847	2.906	232.49	6,427
2023-03-15	2.797	2.906	2.728	2.857	228.52	8,019
2023-03-14	2.857	2.896	2.757	2.807	224.55	5,144
2023-03-13	2.817	2.936	2.787	2.837	226.93	9,391
2023-03-10	2.906	3.105	2.787	2.857	228.52	23,150
2023-03-09	2.966	3.035	2.876	2.896	231.69	4,395

← NewerPage 15 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.