GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.200	1.468	1.200	1.339	107.12	20,918
2025-08-01	1.121	1.230	1.091	1.190	95.217	18,650
2025-07-31	0.962	1.151	0.952	1.141	91.250	24,871
2025-07-30	0.903	0.992	0.823	0.972	77.761	25,806
2025-07-29	0.952	0.952	0.893	0.893	71.413	5,352
2025-07-28	1.002	1.012	0.932	0.932	74.587	3,924
2025-07-25	0.982	0.992	0.962	0.992	79.348	3,255
2025-07-24	0.962	0.992	0.962	0.982	78.554	4,499
2025-07-23	0.972	0.992	0.962	0.982	78.554	594
2025-07-22	0.992	1.032	0.952	0.982	78.554	1,390
2025-07-21	1.002	1.012	0.962	0.992	79.348	856
2025-07-18	0.962	1.012	0.942	0.992	79.348	5,017
2025-07-17	1.022	1.051	0.972	0.992	79.348	5,101
2025-07-16	1.081	1.081	1.012	1.041	83.315	2,100
2025-07-15	1.071	1.131	1.041	1.071	85.695	2,573
2025-07-14	1.081	1.170	1.051	1.091	87.282	6,015
2025-07-11	1.051	1.091	1.022	1.081	86.489	1,926
2025-07-10	1.061	1.081	1.002	1.071	85.695	4,888
2025-07-09	1.071	1.151	1.022	1.081	86.489	4,247
2025-07-08	1.081	1.319	1.012	1.091	87.282	42,783
2025-07-07	0.873	1.161	0.833	1.131	90.456	63,649
2025-07-04	0.873	0.883	0.833	0.873	69.826	2,423
2025-07-03	0.893	0.893	0.863	0.873	69.826	3,647
2025-07-02	0.873	0.893	0.873	0.883	70.619	364
2025-07-01	0.903	0.903	0.863	0.883	70.619	3,833
2025-06-30	0.873	0.903	0.873	0.903	72.206	787
2025-06-27	0.863	0.893	0.863	0.883	70.619	1,470
2025-06-26	0.883	0.883	0.853	0.883	70.619	1,683
2025-06-25	0.873	0.883	0.843	0.883	70.619	991
2025-06-24	0.873	0.913	0.833	0.883	70.619	8,213
2025-06-23	0.972	0.982	0.863	0.873	69.826	12,590
2025-06-20	0.982	0.982	0.952	0.982	78.554	1,351
2025-06-18	0.982	0.982	0.952	0.982	78.554	1,372
2025-06-17	0.962	0.992	0.952	0.982	78.554	1,842
2025-06-16	0.962	0.982	0.942	0.982	78.554	6,760
2025-06-13	0.952	0.952	0.932	0.952	76.174	3,325
2025-06-12	0.952	0.962	0.932	0.962	76.967	4,780
2025-06-11	0.952	0.982	0.942	0.972	77.761	884
2025-06-10	0.962	0.962	0.942	0.962	76.967	1,750
2025-06-09	0.962	0.962	0.942	0.962	76.967	1,073
2025-06-06	0.992	0.992	0.952	0.962	76.967	1,537
2025-06-05	0.972	0.992	0.942	0.972	77.761	2,352
2025-06-04	1.002	1.012	0.942	0.972	77.761	4,601
2025-06-03	0.992	1.041	0.962	0.992	79.348	3,367
2025-06-02	0.932	0.932	0.932	0.932	74.587	0
2025-05-30	0.932	0.932	0.932	0.932	74.587	0
2025-05-29	0.932	0.932	0.932	0.932	74.587	0
2025-05-28	0.932	0.932	0.932	0.932	74.587	0
2025-05-27	0.932	0.932	0.932	0.932	74.587	0
2025-05-26	0.932	0.932	0.932	0.932	74.587	0
2025-05-23	0.952	0.952	0.932	0.932	74.587	1,599
2025-05-22	0.962	0.982	0.932	0.942	75.380	5,654
2025-05-21	0.982	0.982	0.942	0.952	76.174	4,197
2025-05-20	0.992	1.022	0.952	0.972	77.761	6,733
2025-05-19	1.061	1.061	0.982	0.992	79.348	5,054
2025-05-16	1.012	1.041	1.012	1.012	80.935	1,437
2025-05-15	1.002	1.111	1.002	1.002	80.141	8,247
2025-05-14	0.982	1.022	0.962	1.002	80.141	8,791
2025-05-13	0.992	1.002	0.942	0.972	77.761	5,478
2025-05-12	0.972	0.992	0.962	0.972	77.761	2,089

← NewerPage 6 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.