GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	2.866	2.995	2.837	2.976	238.04	8,012
2023-03-07	2.896	2.976	2.827	2.857	228.52	7,807
2023-03-06	3.005	3.025	2.847	2.857	228.52	14,547
2023-03-03	2.857	3.045	2.827	3.005	240.42	10,280
2023-03-02	3.124	3.204	2.827	2.827	226.14	16,626
2023-03-01	3.224	3.224	3.055	3.114	249.15	12,997
2023-02-28	3.204	3.263	3.144	3.224	257.88	6,007
2023-02-27	3.204	3.224	3.075	3.174	253.91	5,275
2023-02-24	3.253	3.253	3.105	3.174	253.91	5,457
2023-02-23	3.214	3.313	3.144	3.253	260.26	11,208
2023-02-22	3.224	3.243	3.144	3.224	257.88	6,456
2023-02-17	3.283	3.303	3.174	3.273	261.85	6,452
2023-02-16	3.194	3.362	3.184	3.283	262.64	7,633
2023-02-15	3.154	3.253	3.055	3.233	258.67	9,425
2023-02-14	3.164	3.174	3.075	3.154	252.33	5,726
2023-02-13	3.233	3.263	3.105	3.154	252.33	8,382
2023-02-10	3.214	3.243	3.154	3.224	257.88	11,305
2023-02-09	3.283	3.382	3.164	3.214	257.09	16,037
2023-02-08	3.243	3.293	3.154	3.293	263.43	13,432
2023-02-07	3.224	3.293	3.174	3.243	259.47	9,295
2023-02-06	3.402	3.402	3.065	3.204	256.29	27,997
2023-02-03	3.352	3.600	3.273	3.392	271.37	35,186
2023-02-02	3.055	3.362	3.055	3.333	266.61	18,183
2023-02-01	3.085	3.194	3.005	3.025	242.01	6,521
2023-01-31	2.936	3.085	2.866	3.075	245.98	7,028
2023-01-30	2.906	2.936	2.847	2.936	234.87	7,502
2023-01-27	2.936	2.976	2.847	2.926	234.08	7,806
2023-01-26	2.827	2.966	2.807	2.926	234.08	14,604
2023-01-25	2.876	2.936	2.718	2.827	226.14	21,395
2023-01-24	2.807	2.886	2.747	2.866	229.31	10,309
2023-01-23	2.847	2.847	2.777	2.777	222.17	7,047
2023-01-20	3.124	3.124	2.827	2.827	226.14	26,857
2023-01-19	3.124	3.154	2.956	3.134	250.74	15,096
2023-01-18	3.204	3.204	3.035	3.144	251.53	5,285
2023-01-17	3.263	3.263	3.045	3.164	253.12	15,548
2023-01-16	3.333	3.352	3.214	3.243	259.47	5,085
2023-01-13	3.323	3.392	3.194	3.333	266.61	15,913
2023-01-12	3.194	3.333	3.194	3.323	265.81	16,103
2023-01-11	3.114	3.263	3.055	3.194	255.50	19,821
2023-01-10	2.926	3.204	2.916	3.095	247.56	23,697
2023-01-09	2.886	2.976	2.767	2.926	234.08	24,498
2023-01-06	2.787	2.876	2.777	2.876	230.11	16,052
2023-01-05	2.847	2.847	2.777	2.787	222.97	13,603
2023-01-04	2.876	2.876	2.787	2.817	225.35	3,889
2023-01-03	2.926	2.926	2.817	2.837	226.93	5,411
2023-01-02	2.976	2.976	2.837	2.926	234.08	4,131
2022-12-29	3.035	3.055	2.936	2.976	238.04	20,347
2022-12-28	3.025	3.025	2.926	2.976	238.04	9,745
2022-12-27	2.986	3.055	2.876	3.005	240.42	17,646
2022-12-26	3.015	3.015	2.857	2.976	238.04	4,165
2022-12-23	3.035	3.035	2.896	2.966	237.25	6,888
2022-12-22	3.025	3.105	2.976	2.976	238.04	9,789
2022-12-21	2.847	2.956	2.817	2.956	236.46	13,101
2022-12-20	2.757	2.936	2.678	2.797	223.76	15,235
2022-12-19	2.708	2.757	2.668	2.738	219.00	10,326
2022-12-16	2.668	2.668	2.549	2.658	212.65	8,476
2022-12-15	2.698	2.767	2.648	2.658	212.65	5,375
2022-12-14	2.569	2.698	2.519	2.698	215.83	8,312
2022-12-13	2.539	2.658	2.509	2.579	206.30	8,142
2022-12-12	2.549	2.619	2.490	2.559	204.72	10,939

← NewerPage 16 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.