GRUPO TOKY ON NM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 4.870 | 5.019 | 4.850 | 4.959 | 396.74 | 25,509 |
| 2022-03-22 | 4.890 | 4.969 | 4.811 | 4.860 | 388.80 | 7,763 |
| 2022-03-21 | 4.860 | 4.979 | 4.642 | 4.920 | 393.56 | 11,086 |
| 2022-03-18 | 4.949 | 4.989 | 4.860 | 4.860 | 388.80 | 28,704 |
| 2022-03-17 | 4.969 | 4.969 | 4.910 | 4.959 | 396.74 | 3,938 |
| 2022-03-16 | 4.930 | 4.989 | 4.860 | 4.959 | 396.74 | 5,695 |
| 2022-03-15 | 4.870 | 5.019 | 4.751 | 4.910 | 392.77 | 12,277 |
| 2022-03-14 | 4.850 | 4.930 | 4.820 | 4.850 | 388.01 | 9,095 |
| 2022-03-11 | 4.939 | 4.979 | 4.721 | 4.890 | 391.18 | 5,857 |
| 2022-03-10 | 4.830 | 4.920 | 4.682 | 4.900 | 391.98 | 3,131 |
| 2022-03-09 | 4.999 | 5.049 | 4.860 | 4.910 | 392.77 | 5,110 |
| 2022-03-08 | 4.910 | 5.019 | 4.691 | 4.900 | 391.98 | 6,813 |
| 2022-03-07 | 5.068 | 5.177 | 4.582 | 4.860 | 388.80 | 5,484 |
| 2022-03-04 | 5.197 | 5.247 | 4.890 | 5.108 | 408.64 | 3,703 |
| 2022-03-03 | 5.277 | 5.406 | 5.108 | 5.267 | 421.34 | 2,355 |
| 2022-03-02 | 5.187 | 5.346 | 5.088 | 5.247 | 419.75 | 2,541 |
| 2022-02-25 | 5.356 | 5.425 | 4.969 | 5.306 | 424.51 | 9,462 |
| 2022-02-24 | 5.713 | 5.713 | 5.306 | 5.356 | 428.48 | 26,580 |
| 2022-02-23 | 6.120 | 6.298 | 5.812 | 5.892 | 471.32 | 7,002 |
| 2022-02-22 | 5.921 | 6.179 | 5.743 | 6.179 | 494.34 | 10,606 |
| 2022-02-21 | 5.921 | 5.951 | 5.624 | 5.902 | 472.12 | 5,019 |
| 2022-02-18 | 5.624 | 5.911 | 5.544 | 5.911 | 472.91 | 7,121 |
| 2022-02-17 | 5.783 | 5.783 | 5.475 | 5.594 | 447.52 | 4,306 |
| 2022-02-16 | 5.931 | 6.011 | 5.683 | 5.812 | 464.98 | 6,601 |
| 2022-02-15 | 6.090 | 6.110 | 5.783 | 5.951 | 476.09 | 4,789 |
| 2022-02-14 | 5.773 | 6.050 | 5.515 | 6.050 | 484.02 | 6,412 |
| 2022-02-11 | 6.546 | 6.665 | 5.654 | 5.753 | 460.22 | 7,969 |
| 2022-02-10 | 6.764 | 6.874 | 6.199 | 6.606 | 528.45 | 4,738 |
| 2022-02-09 | 6.546 | 6.755 | 6.348 | 6.685 | 534.80 | 3,948 |
| 2022-02-08 | 6.437 | 6.457 | 6.159 | 6.457 | 516.55 | 3,594 |
| 2022-02-07 | 6.278 | 6.447 | 6.209 | 6.288 | 503.06 | 2,998 |
| 2022-02-04 | 6.457 | 6.546 | 6.130 | 6.546 | 523.69 | 2,838 |
| 2022-02-03 | 6.546 | 6.546 | 6.259 | 6.447 | 515.76 | 6,171 |
| 2022-02-02 | 6.487 | 6.626 | 6.397 | 6.447 | 515.76 | 6,214 |
| 2022-02-01 | 6.298 | 6.526 | 6.189 | 6.526 | 522.11 | 3,750 |
| 2022-01-31 | 6.219 | 6.328 | 5.971 | 6.328 | 506.24 | 5,588 |
| 2022-01-28 | 5.574 | 6.239 | 5.495 | 6.239 | 499.10 | 3,996 |
| 2022-01-27 | 5.852 | 5.852 | 5.465 | 5.773 | 461.80 | 8,533 |
| 2022-01-26 | 5.435 | 5.763 | 5.306 | 5.763 | 461.01 | 4,824 |
| 2022-01-25 | 4.959 | 5.435 | 4.830 | 5.435 | 434.82 | 5,128 |
| 2022-01-24 | 4.989 | 4.989 | 4.751 | 4.959 | 396.74 | 2,754 |
| 2022-01-21 | 4.880 | 5.158 | 4.771 | 4.989 | 399.12 | 12,493 |
| 2022-01-20 | 4.721 | 4.930 | 4.632 | 4.880 | 390.39 | 3,459 |
| 2022-01-19 | 4.533 | 4.721 | 4.334 | 4.721 | 377.69 | 2,604 |
| 2022-01-18 | 4.463 | 4.463 | 4.265 | 4.374 | 349.92 | 3,411 |
| 2022-01-17 | 4.235 | 4.503 | 4.235 | 4.463 | 357.06 | 2,323 |
| 2022-01-14 | 4.235 | 4.334 | 4.116 | 4.285 | 342.78 | 2,269 |
| 2022-01-13 | 4.691 | 4.711 | 4.255 | 4.255 | 340.40 | 4,502 |
| 2022-01-12 | 4.434 | 4.721 | 4.354 | 4.711 | 376.90 | 3,247 |
| 2022-01-11 | 4.196 | 4.265 | 4.067 | 4.265 | 341.19 | 4,603 |
| 2022-01-10 | 4.196 | 4.215 | 4.037 | 4.196 | 335.64 | 1,623 |
| 2022-01-07 | 4.215 | 4.255 | 4.086 | 4.205 | 336.43 | 2,041 |
| 2022-01-06 | 4.305 | 4.305 | 4.116 | 4.265 | 341.19 | 2,252 |
| 2022-01-05 | 4.196 | 4.354 | 4.017 | 4.305 | 344.37 | 8,474 |
| 2022-01-04 | 4.513 | 4.523 | 4.215 | 4.225 | 338.02 | 2,303 |
| 2022-01-03 | 4.860 | 4.860 | 4.463 | 4.553 | 364.21 | 2,852 |
| 2021-12-30 | 4.563 | 4.840 | 4.394 | 4.840 | 387.22 | 9,730 |
| 2021-12-29 | 4.999 | 4.999 | 4.463 | 4.483 | 358.65 | 9,241 |
| 2021-12-28 | 4.910 | 4.959 | 4.830 | 4.860 | 388.80 | 2,185 |
| 2021-12-27 | 4.711 | 4.890 | 4.652 | 4.860 | 388.80 | 2,962 |
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.