GRUPO TOKY ON NM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.992 | 1.012 | 0.952 | 0.972 | 77.761 | 3,164 |
| 2025-05-08 | 0.992 | 1.002 | 0.982 | 0.992 | 79.348 | 3,768 |
| 2025-05-07 | 1.012 | 1.022 | 0.982 | 0.982 | 78.554 | 2,190 |
| 2025-05-06 | 1.041 | 1.041 | 1.002 | 1.022 | 81.728 | 4,457 |
| 2025-05-05 | 1.071 | 1.071 | 1.022 | 1.022 | 81.728 | 2,074 |
| 2025-05-02 | 1.061 | 1.081 | 1.041 | 1.061 | 84.902 | 5,556 |
| 2025-04-30 | 1.111 | 1.131 | 1.041 | 1.051 | 84.108 | 9,255 |
| 2025-04-29 | 1.101 | 1.121 | 1.081 | 1.081 | 86.489 | 3,799 |
| 2025-04-28 | 1.141 | 1.151 | 1.101 | 1.101 | 88.076 | 14,766 |
| 2025-04-25 | 1.121 | 1.151 | 1.071 | 1.151 | 92.043 | 2,051 |
| 2025-04-24 | 1.170 | 1.190 | 1.091 | 1.121 | 89.663 | 4,350 |
| 2025-04-23 | 1.151 | 1.170 | 1.061 | 1.161 | 92.837 | 4,733 |
| 2025-04-22 | 1.032 | 1.180 | 1.032 | 1.141 | 91.250 | 8,969 |
| 2025-04-17 | 0.972 | 1.032 | 0.972 | 1.032 | 82.522 | 10,787 |
| 2025-04-16 | 0.982 | 0.992 | 0.962 | 0.962 | 76.967 | 9,222 |
| 2025-04-15 | 0.972 | 0.992 | 0.972 | 0.982 | 78.554 | 1,745 |
| 2025-04-14 | 0.992 | 1.002 | 0.972 | 0.982 | 78.554 | 2,552 |
| 2025-04-11 | 0.992 | 1.002 | 0.962 | 0.992 | 79.348 | 2,452 |
| 2025-04-10 | 1.012 | 1.012 | 0.962 | 0.992 | 79.348 | 3,007 |
| 2025-04-09 | 1.002 | 1.012 | 0.982 | 1.002 | 80.141 | 1,681 |
| 2025-04-08 | 1.022 | 1.032 | 0.972 | 1.002 | 80.141 | 2,078 |
| 2025-04-07 | 1.022 | 1.022 | 0.982 | 1.012 | 80.935 | 1,061 |
| 2025-04-04 | 1.032 | 1.032 | 0.982 | 1.022 | 81.728 | 5,330 |
| 2025-04-03 | 1.032 | 1.041 | 1.012 | 1.041 | 83.315 | 2,000 |
| 2025-04-02 | 1.081 | 1.101 | 1.022 | 1.022 | 81.728 | 9,869 |
| 2025-04-01 | 1.081 | 1.111 | 1.051 | 1.081 | 86.489 | 3,446 |
| 2025-03-31 | 1.131 | 1.161 | 1.051 | 1.101 | 88.076 | 7,141 |
| 2025-03-28 | 1.131 | 1.240 | 1.121 | 1.131 | 90.456 | 3,023 |
| 2025-03-27 | 1.121 | 1.131 | 1.101 | 1.131 | 90.456 | 3,378 |
| 2025-03-26 | 1.121 | 1.151 | 1.081 | 1.131 | 90.456 | 5,909 |
| 2025-03-25 | 1.101 | 1.161 | 1.101 | 1.131 | 90.456 | 1,682 |
| 2025-03-24 | 1.141 | 1.141 | 1.101 | 1.101 | 88.076 | 1,901 |
| 2025-03-21 | 1.200 | 1.210 | 1.091 | 1.091 | 87.282 | 5,966 |
| 2025-03-20 | 1.240 | 1.280 | 1.200 | 1.200 | 96.011 | 1,400 |
| 2025-03-19 | 1.240 | 1.299 | 1.210 | 1.240 | 99.185 | 2,501 |
| 2025-03-18 | 1.210 | 1.250 | 1.200 | 1.240 | 99.185 | 904 |
| 2025-03-17 | 1.190 | 1.250 | 1.170 | 1.250 | 99.978 | 4,429 |
| 2025-03-14 | 1.161 | 1.210 | 1.111 | 1.190 | 95.217 | 6,400 |
| 2025-03-13 | 1.230 | 1.250 | 1.111 | 1.180 | 94.424 | 9,728 |
| 2025-03-12 | 1.270 | 1.270 | 1.220 | 1.230 | 98.391 | 1,889 |
| 2025-03-11 | 1.289 | 1.289 | 1.250 | 1.270 | 101.56 | 1,960 |
| 2025-03-10 | 1.309 | 1.329 | 1.270 | 1.289 | 103.15 | 1,842 |
| 2025-03-07 | 1.349 | 1.359 | 1.260 | 1.309 | 104.74 | 8,397 |
| 2025-03-06 | 1.359 | 1.369 | 1.339 | 1.359 | 108.71 | 3,285 |
| 2025-03-05 | 1.379 | 1.379 | 1.329 | 1.359 | 108.71 | 2,225 |
| 2025-02-28 | 1.369 | 1.379 | 1.329 | 1.379 | 110.29 | 1,862 |
| 2025-02-27 | 1.369 | 1.369 | 1.319 | 1.369 | 109.50 | 4,892 |
| 2025-02-26 | 1.369 | 1.379 | 1.339 | 1.369 | 109.50 | 1,740 |
| 2025-02-25 | 1.349 | 1.379 | 1.339 | 1.369 | 109.50 | 1,226 |
| 2025-02-24 | 1.379 | 1.379 | 1.319 | 1.369 | 109.50 | 4,765 |
| 2025-02-21 | 1.349 | 1.379 | 1.339 | 1.379 | 110.29 | 1,102 |
| 2025-02-20 | 1.359 | 1.359 | 1.329 | 1.359 | 108.71 | 1,327 |
| 2025-02-19 | 1.349 | 1.369 | 1.339 | 1.359 | 108.71 | 2,462 |
| 2025-02-18 | 1.389 | 1.418 | 1.349 | 1.349 | 107.91 | 2,864 |
| 2025-02-17 | 1.389 | 1.418 | 1.359 | 1.418 | 113.47 | 5,522 |
| 2025-02-14 | 1.369 | 1.399 | 1.349 | 1.399 | 111.88 | 1,866 |
| 2025-02-13 | 1.359 | 1.379 | 1.329 | 1.369 | 109.50 | 2,011 |
| 2025-02-12 | 1.339 | 1.369 | 1.329 | 1.359 | 108.71 | 1,679 |
| 2025-02-11 | 1.339 | 1.359 | 1.329 | 1.339 | 107.12 | 1,033 |
| 2025-02-10 | 1.349 | 1.369 | 1.329 | 1.339 | 107.12 | 1,034 |
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.