GRUPO TOKY ON NM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 4.761 | 4.761 | 4.632 | 4.711 | 376.90 | 8,934 |
| 2021-12-22 | 4.791 | 4.850 | 4.582 | 4.711 | 376.90 | 4,019 |
| 2021-12-21 | 4.860 | 4.949 | 4.701 | 4.791 | 383.25 | 3,891 |
| 2021-12-20 | 4.830 | 4.840 | 4.731 | 4.811 | 384.84 | 5,995 |
| 2021-12-17 | 5.168 | 5.168 | 4.860 | 4.860 | 388.80 | 4,629 |
| 2021-12-16 | 5.267 | 5.396 | 5.029 | 5.158 | 412.61 | 3,143 |
| 2021-12-15 | 5.326 | 5.406 | 5.177 | 5.406 | 432.44 | 1,773 |
| 2021-12-14 | 5.703 | 5.802 | 5.158 | 5.326 | 426.10 | 2,494 |
| 2021-12-13 | 5.773 | 5.773 | 5.475 | 5.703 | 456.25 | 1,914 |
| 2021-12-10 | 5.554 | 5.673 | 5.495 | 5.654 | 452.28 | 1,640 |
| 2021-12-09 | 5.535 | 5.535 | 5.158 | 5.515 | 441.17 | 2,277 |
| 2021-12-08 | 5.505 | 5.535 | 5.386 | 5.445 | 435.62 | 1,421 |
| 2021-12-07 | 5.525 | 5.564 | 5.316 | 5.396 | 431.65 | 2,384 |
| 2021-12-06 | 4.999 | 5.535 | 4.989 | 5.326 | 426.10 | 2,738 |
| 2021-12-03 | 4.820 | 5.158 | 4.672 | 5.058 | 404.67 | 2,959 |
| 2021-12-02 | 4.434 | 4.721 | 4.305 | 4.652 | 372.14 | 10,677 |
| 2021-12-01 | 4.781 | 4.870 | 4.384 | 4.384 | 350.72 | 10,433 |
| 2021-11-30 | 5.148 | 5.148 | 4.622 | 4.761 | 380.87 | 10,992 |
| 2021-11-29 | 5.902 | 6.140 | 5.267 | 5.267 | 421.34 | 9,549 |
| 2021-11-26 | 5.683 | 5.921 | 5.584 | 5.921 | 473.71 | 5,318 |
| 2021-11-25 | 5.832 | 5.902 | 5.723 | 5.902 | 472.12 | 4,404 |
| 2021-11-24 | 5.872 | 6.021 | 5.683 | 5.733 | 458.63 | 9,084 |
| 2021-11-23 | 6.100 | 6.179 | 5.743 | 6.060 | 484.81 | 8,616 |
| 2021-11-22 | 6.050 | 6.239 | 5.902 | 6.100 | 487.99 | 2,763 |
| 2021-11-19 | 5.991 | 6.348 | 5.991 | 6.140 | 491.16 | 5,589 |
| 2021-11-18 | 6.269 | 6.288 | 5.802 | 5.971 | 477.67 | 12,266 |
| 2021-11-17 | 6.298 | 6.298 | 6.070 | 6.249 | 499.89 | 10,799 |
| 2021-11-16 | 6.219 | 6.288 | 5.951 | 6.219 | 497.51 | 9,981 |
| 2021-11-12 | 6.368 | 6.417 | 6.080 | 6.179 | 494.34 | 27,703 |
| 2021-11-11 | 6.308 | 6.378 | 6.189 | 6.298 | 503.86 | 22,934 |
| 2021-11-10 | 6.606 | 6.635 | 6.189 | 6.199 | 495.92 | 39,203 |
| 2021-11-09 | 6.566 | 6.834 | 6.397 | 6.735 | 538.77 | 3,093 |
| 2021-11-08 | 6.388 | 6.556 | 6.229 | 6.516 | 521.31 | 2,834 |
| 2021-11-05 | 6.427 | 6.596 | 6.209 | 6.388 | 511.00 | 12,412 |
| 2021-11-04 | 6.239 | 6.874 | 6.239 | 6.427 | 514.17 | 7,060 |
| 2021-11-03 | 6.100 | 6.388 | 6.080 | 6.189 | 495.13 | 17,239 |
| 2021-11-01 | 6.338 | 6.338 | 6.080 | 6.110 | 488.78 | 19,424 |
| 2021-10-29 | 6.507 | 6.556 | 6.120 | 6.159 | 492.75 | 7,736 |
| 2021-10-28 | 6.159 | 6.536 | 5.911 | 6.437 | 514.97 | 9,201 |
| 2021-10-27 | 6.745 | 6.903 | 6.239 | 6.249 | 499.89 | 7,430 |
| 2021-10-26 | 6.586 | 6.784 | 6.457 | 6.745 | 539.56 | 4,671 |
| 2021-10-25 | 6.745 | 7.082 | 6.576 | 6.586 | 526.87 | 5,506 |
← NewerPage 21 of 21 · 1,242 trading days
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.