GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	2.708	2.708	2.500	2.559	204.72	24,882
2022-12-08	2.747	2.777	2.628	2.678	214.24	10,568
2022-12-07	2.698	2.787	2.638	2.747	219.79	6,530
2022-12-06	2.688	2.728	2.658	2.678	214.24	6,538
2022-12-05	2.777	2.777	2.619	2.678	214.24	5,110
2022-12-02	2.678	2.797	2.579	2.777	222.17	7,663
2022-12-01	2.658	2.678	2.549	2.648	211.86	15,111
2022-11-30	2.579	2.648	2.539	2.648	211.86	16,349
2022-11-29	2.609	2.628	2.500	2.609	208.68	16,912
2022-11-28	2.549	2.638	2.529	2.569	205.51	10,537
2022-11-25	2.728	2.757	2.559	2.579	206.30	18,090
2022-11-24	2.638	2.747	2.638	2.728	218.21	25,636
2022-11-23	2.797	2.847	2.619	2.638	211.06	12,903
2022-11-22	2.747	3.005	2.698	2.827	226.14	17,054
2022-11-21	2.728	2.777	2.668	2.698	215.83	9,768
2022-11-18	2.866	2.896	2.728	2.728	218.21	13,545
2022-11-17	2.896	2.946	2.698	2.797	223.76	29,346
2022-11-16	3.075	3.095	2.906	2.946	235.66	20,754
2022-11-14	3.085	3.124	3.005	3.095	247.56	18,464
2022-11-11	3.045	3.184	2.976	3.025	242.01	38,618
2022-11-10	3.114	3.174	2.956	3.025	242.01	34,516
2022-11-09	3.144	3.204	3.085	3.194	255.50	18,345
2022-11-08	3.075	3.164	3.035	3.134	250.74	14,775
2022-11-07	3.204	3.253	3.015	3.065	245.18	15,932
2022-11-04	3.253	3.273	3.144	3.224	257.88	8,264
2022-11-03	3.114	3.243	3.055	3.204	256.29	13,718
2022-11-01	3.204	3.233	3.105	3.164	253.12	10,893
2022-10-31	3.015	3.204	2.857	3.174	253.91	26,673
2022-10-28	3.055	3.164	3.005	3.095	247.56	23,893
2022-10-27	3.075	3.105	3.005	3.055	244.39	14,774
2022-10-26	3.124	3.174	3.025	3.065	245.18	19,972
2022-10-25	3.184	3.214	3.075	3.124	249.94	36,739
2022-10-24	3.134	3.243	3.025	3.174	253.91	32,011
2022-10-21	3.015	3.164	2.986	3.164	253.12	19,429
2022-10-20	3.105	3.105	2.906	3.065	245.18	24,550
2022-10-19	3.065	3.124	2.956	3.055	244.39	20,987
2022-10-18	3.095	3.095	2.956	3.065	245.18	18,246
2022-10-17	3.055	3.095	2.986	3.035	242.80	9,546
2022-10-14	3.025	3.134	2.936	3.005	240.42	17,028
2022-10-13	2.906	3.015	2.847	3.015	241.22	12,738
2022-10-11	3.105	3.124	2.896	3.045	243.60	36,445
2022-10-10	3.273	3.412	3.075	3.124	249.94	24,734
2022-10-07	3.571	3.581	3.233	3.313	265.02	46,037
2022-10-06	3.065	4.225	2.986	3.432	274.54	132,249
2022-10-05	2.876	3.105	2.817	3.075	245.98	19,233
2022-10-04	2.738	2.857	2.718	2.857	228.52	21,161
2022-10-03	2.678	2.747	2.638	2.728	218.21	8,913
2022-09-30	2.599	2.619	2.490	2.599	207.89	30,649
2022-09-29	2.500	2.648	2.430	2.589	207.10	38,428
2022-09-28	2.440	2.519	2.361	2.490	199.16	19,385
2022-09-27	2.460	2.470	2.420	2.420	193.61	15,876
2022-09-26	2.529	2.529	2.430	2.450	195.99	2,879
2022-09-23	2.440	2.529	2.420	2.529	202.34	8,102
2022-09-22	2.480	2.480	2.400	2.480	198.37	6,374
2022-09-21	2.440	2.490	2.371	2.430	194.40	8,600
2022-09-20	2.450	2.480	2.361	2.440	195.20	7,060
2022-09-19	2.440	2.460	2.371	2.450	195.99	4,397
2022-09-16	2.549	2.549	2.361	2.450	195.99	9,230
2022-09-15	2.559	2.609	2.519	2.549	203.92	4,186
2022-09-14	2.549	2.609	2.470	2.589	207.10	7,366

← NewerPage 17 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.