GRUPO TOKY ON NM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.369 | 1.379 | 1.329 | 1.339 | 107.12 | 2,694 |
| 2025-02-06 | 1.379 | 1.389 | 1.359 | 1.369 | 109.50 | 717 |
| 2025-02-05 | 1.399 | 1.399 | 1.369 | 1.369 | 109.50 | 729 |
| 2025-02-04 | 1.408 | 1.418 | 1.379 | 1.399 | 111.88 | 3,571 |
| 2025-02-03 | 1.547 | 1.577 | 1.399 | 1.399 | 111.88 | 4,366 |
| 2025-01-31 | 1.557 | 1.587 | 1.508 | 1.577 | 126.16 | 2,431 |
| 2025-01-30 | 1.478 | 1.567 | 1.478 | 1.527 | 122.20 | 6,951 |
| 2025-01-29 | 1.488 | 1.518 | 1.458 | 1.508 | 120.61 | 1,406 |
| 2025-01-28 | 1.518 | 1.518 | 1.478 | 1.488 | 119.02 | 255 |
| 2025-01-27 | 1.527 | 1.537 | 1.478 | 1.498 | 119.81 | 5,406 |
| 2025-01-24 | 1.448 | 1.537 | 1.448 | 1.527 | 122.20 | 3,314 |
| 2025-01-23 | 1.478 | 1.498 | 1.428 | 1.498 | 119.81 | 6,509 |
| 2025-01-22 | 1.498 | 1.498 | 1.428 | 1.468 | 117.43 | 1,330 |
| 2025-01-21 | 1.458 | 1.527 | 1.428 | 1.498 | 119.81 | 1,897 |
| 2025-01-20 | 1.518 | 1.597 | 1.448 | 1.488 | 119.02 | 3,593 |
| 2025-01-17 | 1.577 | 1.587 | 1.508 | 1.508 | 120.61 | 539 |
| 2025-01-16 | 1.547 | 1.607 | 1.518 | 1.577 | 126.16 | 558 |
| 2025-01-15 | 1.577 | 1.617 | 1.537 | 1.577 | 126.16 | 1,282 |
| 2025-01-14 | 1.498 | 1.577 | 1.478 | 1.577 | 126.16 | 1,003 |
| 2025-01-13 | 1.418 | 1.537 | 1.379 | 1.527 | 122.20 | 2,476 |
| 2025-01-10 | 1.428 | 1.478 | 1.369 | 1.418 | 113.47 | 2,122 |
| 2025-01-09 | 1.428 | 1.438 | 1.399 | 1.438 | 115.05 | 2,613 |
| 2025-01-08 | 1.418 | 1.438 | 1.408 | 1.438 | 115.05 | 1,088 |
| 2025-01-07 | 1.438 | 1.458 | 1.418 | 1.448 | 115.85 | 1,252 |
| 2025-01-06 | 1.408 | 1.428 | 1.399 | 1.428 | 114.26 | 906 |
| 2025-01-03 | 1.478 | 1.478 | 1.399 | 1.399 | 111.88 | 1,454 |
| 2025-01-02 | 1.547 | 1.547 | 1.488 | 1.488 | 119.02 | 263 |
| 2024-12-30 | 1.448 | 1.557 | 1.399 | 1.557 | 124.58 | 3,856 |
| 2024-12-27 | 1.359 | 1.468 | 1.329 | 1.468 | 117.43 | 3,044 |
| 2024-12-26 | 1.488 | 1.488 | 1.349 | 1.349 | 107.91 | 3,943 |
| 2024-12-23 | 1.498 | 1.498 | 1.359 | 1.418 | 113.47 | 4,641 |
| 2024-12-20 | 1.458 | 1.498 | 1.418 | 1.488 | 119.02 | 764 |
| 2024-12-19 | 1.458 | 1.508 | 1.319 | 1.458 | 116.64 | 3,051 |
| 2024-12-18 | 1.508 | 1.597 | 1.389 | 1.438 | 115.05 | 1,240 |
| 2024-12-17 | 1.547 | 1.577 | 1.498 | 1.547 | 123.78 | 1,158 |
| 2024-12-16 | 1.607 | 1.607 | 1.537 | 1.537 | 122.99 | 509 |
| 2024-12-13 | 1.597 | 1.637 | 1.567 | 1.577 | 126.16 | 583 |
| 2024-12-12 | 1.666 | 1.666 | 1.567 | 1.597 | 127.75 | 2,429 |
| 2024-12-11 | 1.686 | 1.716 | 1.597 | 1.647 | 131.72 | 3,371 |
| 2024-12-10 | 1.785 | 1.785 | 1.676 | 1.676 | 134.10 | 2,264 |
| 2024-12-09 | 1.775 | 1.815 | 1.706 | 1.706 | 136.48 | 1,674 |
| 2024-12-06 | 1.845 | 1.845 | 1.746 | 1.756 | 140.45 | 2,509 |
| 2024-12-05 | 1.835 | 1.914 | 1.795 | 1.845 | 147.59 | 10,970 |
| 2024-12-04 | 1.845 | 1.855 | 1.785 | 1.785 | 142.83 | 1,419 |
| 2024-12-03 | 1.845 | 1.865 | 1.825 | 1.845 | 147.59 | 1,101 |
| 2024-12-02 | 1.894 | 1.974 | 1.845 | 1.855 | 148.38 | 2,216 |
| 2024-11-29 | 1.914 | 1.944 | 1.795 | 1.944 | 155.52 | 5,139 |
| 2024-11-28 | 2.142 | 2.142 | 1.885 | 1.885 | 150.76 | 3,402 |
| 2024-11-27 | 2.192 | 2.192 | 2.053 | 2.152 | 172.18 | 2,079 |
| 2024-11-26 | 2.162 | 2.182 | 2.113 | 2.172 | 173.77 | 1,852 |
| 2024-11-25 | 2.182 | 2.182 | 2.133 | 2.182 | 174.56 | 1,154 |
| 2024-11-22 | 2.162 | 2.192 | 2.113 | 2.182 | 174.56 | 2,431 |
| 2024-11-21 | 2.063 | 2.172 | 2.004 | 2.162 | 172.98 | 1,619 |
| 2024-11-19 | 2.063 | 2.073 | 1.974 | 2.073 | 165.84 | 1,817 |
| 2024-11-18 | 2.073 | 2.073 | 2.004 | 2.063 | 165.04 | 1,784 |
| 2024-11-14 | 2.073 | 2.083 | 1.994 | 2.073 | 165.84 | 2,269 |
| 2024-11-13 | 2.043 | 2.093 | 2.033 | 2.073 | 165.84 | 1,792 |
| 2024-11-12 | 2.013 | 2.093 | 1.974 | 2.083 | 166.63 | 9,566 |
| 2024-11-11 | 1.944 | 2.033 | 1.934 | 2.033 | 162.66 | 1,039 |
| 2024-11-08 | 1.944 | 1.964 | 1.924 | 1.934 | 154.73 | 1,163 |
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.