GRUPO TOKY ON NM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 2.500 | 2.500 | 2.331 | 2.450 | 195.99 | 12,069 |
| 2022-06-17 | 2.519 | 2.519 | 2.341 | 2.480 | 198.37 | 11,402 |
| 2022-06-15 | 2.450 | 2.579 | 2.371 | 2.579 | 206.30 | 19,865 |
| 2022-06-14 | 2.380 | 2.470 | 2.271 | 2.410 | 192.81 | 17,568 |
| 2022-06-13 | 2.807 | 2.807 | 2.311 | 2.361 | 188.85 | 35,616 |
| 2022-06-10 | 3.005 | 3.005 | 2.777 | 2.837 | 226.93 | 18,221 |
| 2022-06-09 | 3.124 | 3.134 | 2.995 | 3.025 | 242.01 | 16,137 |
| 2022-06-08 | 3.224 | 3.283 | 3.114 | 3.124 | 249.94 | 18,760 |
| 2022-06-07 | 3.214 | 3.263 | 3.065 | 3.263 | 261.05 | 24,335 |
| 2022-06-06 | 3.462 | 3.462 | 3.224 | 3.253 | 260.26 | 13,277 |
| 2022-06-03 | 3.382 | 3.481 | 3.144 | 3.472 | 277.72 | 23,165 |
| 2022-06-02 | 3.343 | 3.382 | 3.164 | 3.362 | 268.99 | 31,872 |
| 2022-06-01 | 3.700 | 3.700 | 3.352 | 3.382 | 270.58 | 11,382 |
| 2022-05-31 | 3.630 | 3.660 | 3.472 | 3.650 | 292.00 | 11,904 |
| 2022-05-30 | 3.571 | 3.739 | 3.501 | 3.650 | 292.00 | 11,041 |
| 2022-05-27 | 3.452 | 3.571 | 3.392 | 3.571 | 285.65 | 7,023 |
| 2022-05-26 | 3.243 | 3.422 | 3.233 | 3.422 | 273.75 | 14,984 |
| 2022-05-25 | 3.313 | 3.422 | 3.253 | 3.253 | 260.26 | 7,569 |
| 2022-05-24 | 3.194 | 3.343 | 3.134 | 3.343 | 267.40 | 7,946 |
| 2022-05-23 | 3.194 | 3.501 | 3.105 | 3.273 | 261.85 | 31,963 |
| 2022-05-20 | 3.095 | 3.124 | 2.926 | 3.124 | 249.94 | 8,528 |
| 2022-05-19 | 2.986 | 3.085 | 2.807 | 3.025 | 242.01 | 9,551 |
| 2022-05-18 | 3.114 | 3.194 | 2.886 | 2.946 | 235.66 | 17,475 |
| 2022-05-17 | 3.154 | 3.174 | 2.966 | 3.095 | 247.56 | 18,925 |
| 2022-05-16 | 2.827 | 3.035 | 2.767 | 3.025 | 242.01 | 44,599 |
| 2022-05-13 | 2.728 | 2.886 | 2.678 | 2.807 | 224.55 | 18,642 |
| 2022-05-12 | 2.995 | 2.995 | 2.569 | 2.728 | 218.21 | 64,824 |
| 2022-05-11 | 3.541 | 3.541 | 3.035 | 3.095 | 247.56 | 22,425 |
| 2022-05-10 | 3.819 | 3.898 | 3.531 | 3.531 | 282.48 | 26,058 |
| 2022-05-09 | 4.235 | 4.235 | 3.749 | 3.769 | 301.52 | 18,238 |
| 2022-05-06 | 4.463 | 4.463 | 4.156 | 4.315 | 345.16 | 27,901 |
| 2022-05-05 | 4.691 | 4.691 | 4.215 | 4.444 | 355.48 | 9,788 |
| 2022-05-04 | 4.741 | 4.939 | 4.572 | 4.711 | 376.90 | 9,864 |
| 2022-05-03 | 4.959 | 5.029 | 4.771 | 4.811 | 384.84 | 9,527 |
| 2022-05-02 | 5.316 | 5.316 | 4.860 | 4.949 | 395.94 | 22,323 |
| 2022-04-29 | 5.416 | 5.505 | 5.257 | 5.346 | 427.68 | 14,745 |
| 2022-04-28 | 5.465 | 5.485 | 5.068 | 5.435 | 434.82 | 19,437 |
| 2022-04-27 | 5.505 | 5.683 | 5.336 | 5.485 | 438.79 | 21,370 |
| 2022-04-26 | 5.564 | 5.584 | 5.287 | 5.455 | 436.41 | 9,666 |
| 2022-04-25 | 5.644 | 5.723 | 5.425 | 5.654 | 452.28 | 8,810 |
| 2022-04-22 | 5.733 | 5.792 | 5.564 | 5.753 | 460.22 | 10,388 |
| 2022-04-20 | 5.773 | 5.852 | 5.614 | 5.852 | 468.15 | 26,060 |
| 2022-04-19 | 5.663 | 5.783 | 5.574 | 5.743 | 459.42 | 12,588 |
| 2022-04-18 | 5.773 | 5.792 | 5.386 | 5.743 | 459.42 | 9,029 |
| 2022-04-14 | 5.763 | 5.763 | 5.455 | 5.763 | 461.01 | 6,688 |
| 2022-04-13 | 5.604 | 5.763 | 5.525 | 5.763 | 461.01 | 9,252 |
| 2022-04-12 | 5.743 | 5.812 | 5.574 | 5.604 | 448.31 | 9,765 |
| 2022-04-11 | 5.564 | 5.753 | 5.406 | 5.723 | 457.84 | 10,272 |
| 2022-04-08 | 5.614 | 5.663 | 5.326 | 5.614 | 449.11 | 6,525 |
| 2022-04-07 | 5.554 | 5.703 | 5.237 | 5.703 | 456.25 | 10,091 |
| 2022-04-06 | 5.783 | 5.783 | 5.366 | 5.644 | 451.49 | 6,654 |
| 2022-04-05 | 5.931 | 6.001 | 5.634 | 5.832 | 466.56 | 5,351 |
| 2022-04-04 | 6.080 | 6.120 | 5.713 | 5.941 | 475.29 | 11,503 |
| 2022-04-01 | 6.021 | 6.229 | 5.763 | 6.021 | 481.64 | 7,143 |
| 2022-03-31 | 5.297 | 5.941 | 5.168 | 5.941 | 475.29 | 16,092 |
| 2022-03-30 | 5.584 | 5.604 | 5.287 | 5.287 | 422.92 | 6,101 |
| 2022-03-29 | 5.505 | 5.584 | 5.406 | 5.554 | 444.35 | 7,047 |
| 2022-03-28 | 5.356 | 5.544 | 5.277 | 5.465 | 437.21 | 9,898 |
| 2022-03-25 | 5.049 | 5.386 | 4.890 | 5.356 | 428.48 | 44,408 |
| 2022-03-24 | 4.959 | 5.217 | 4.930 | 4.959 | 396.74 | 21,390 |
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.