GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	2.559	2.569	2.500	2.539	203.13	6,801
2022-09-12	2.519	2.619	2.490	2.609	208.68	7,637
2022-09-09	2.380	2.490	2.361	2.490	199.16	7,324
2022-09-08	2.371	2.400	2.291	2.361	188.85	7,888
2022-09-06	2.380	2.380	2.252	2.351	188.05	6,101
2022-09-05	2.341	2.470	2.261	2.400	192.02	11,402
2022-09-02	2.430	2.450	2.321	2.321	185.67	9,372
2022-09-01	2.579	2.619	2.430	2.430	194.40	11,933
2022-08-31	2.648	2.648	2.529	2.619	209.48	15,536
2022-08-30	2.549	2.628	2.440	2.628	210.27	17,815
2022-08-29	2.529	2.619	2.480	2.569	205.51	8,385
2022-08-26	2.648	2.648	2.480	2.559	204.72	9,234
2022-08-25	2.539	2.668	2.539	2.619	209.48	8,542
2022-08-24	2.519	2.648	2.480	2.539	203.13	11,428
2022-08-23	2.500	2.609	2.440	2.549	203.92	10,278
2022-08-22	2.480	2.509	2.351	2.500	199.96	15,182
2022-08-19	2.440	2.519	2.242	2.519	201.54	30,876
2022-08-18	2.678	2.678	2.470	2.480	198.37	16,223
2022-08-17	2.747	2.747	2.569	2.658	212.65	14,236
2022-08-16	2.906	2.906	2.609	2.747	219.79	30,975
2022-08-15	2.668	2.966	2.589	2.906	232.49	19,344
2022-08-12	2.857	2.886	2.698	2.728	218.21	13,724
2022-08-11	3.005	3.055	2.757	2.837	226.93	15,017
2022-08-10	2.738	2.956	2.658	2.956	236.46	15,924
2022-08-09	2.767	2.787	2.549	2.708	216.62	16,376
2022-08-08	2.787	2.857	2.718	2.728	218.21	9,348
2022-08-05	2.787	2.837	2.668	2.757	220.59	20,647
2022-08-04	2.827	2.906	2.807	2.817	225.35	6,781
2022-08-03	2.579	2.797	2.559	2.777	222.17	15,592
2022-08-02	2.470	2.549	2.430	2.539	203.13	15,737
2022-08-01	2.410	2.549	2.390	2.470	197.58	11,747
2022-07-29	2.430	2.460	2.361	2.460	196.78	11,037
2022-07-28	2.252	2.400	2.232	2.380	190.43	15,146
2022-07-27	2.212	2.281	2.172	2.281	182.50	11,212
2022-07-26	2.281	2.281	2.152	2.192	175.36	11,376
2022-07-25	2.321	2.331	2.212	2.261	180.91	8,102
2022-07-22	2.480	2.480	2.281	2.301	184.09	15,356
2022-07-21	2.480	2.529	2.440	2.460	196.78	8,929
2022-07-20	2.450	2.529	2.390	2.509	200.75	15,597
2022-07-19	2.371	2.569	2.351	2.480	198.37	31,713
2022-07-18	2.470	2.470	2.291	2.380	190.43	19,078
2022-07-15	2.400	2.440	2.261	2.390	191.23	11,597
2022-07-14	2.351	2.410	2.281	2.410	192.81	14,883
2022-07-13	2.331	2.450	2.281	2.390	191.23	27,167
2022-07-12	2.351	2.420	2.242	2.371	189.64	16,607
2022-07-11	2.291	2.341	2.192	2.341	187.26	23,727
2022-07-08	2.331	2.361	2.252	2.331	186.47	11,656
2022-07-07	2.261	2.371	2.212	2.341	187.26	15,849
2022-07-06	2.182	2.351	2.133	2.222	177.74	20,822
2022-07-05	2.113	2.212	2.033	2.182	174.56	25,835
2022-07-04	2.162	2.172	2.073	2.123	169.80	13,096
2022-07-01	2.261	2.341	2.142	2.152	172.18	14,373
2022-06-30	2.331	2.331	2.172	2.311	184.88	25,940
2022-06-29	2.420	2.450	2.291	2.371	189.64	13,264
2022-06-28	2.460	2.470	2.341	2.430	194.40	8,897
2022-06-27	2.390	2.480	2.361	2.470	197.58	30,128
2022-06-24	2.460	2.529	2.331	2.390	191.23	17,906
2022-06-23	2.420	2.470	2.361	2.450	195.99	10,935
2022-06-22	2.390	2.480	2.351	2.400	192.02	13,453
2022-06-21	2.470	2.470	2.361	2.450	195.99	6,763

← NewerPage 18 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.