GRUPO TOKY ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.033	2.073	1.954	1.954	156.31	2,331
2024-11-06	1.974	2.063	1.924	2.063	165.04	4,641
2024-11-05	1.924	1.974	1.885	1.974	157.90	4,063
2024-11-04	2.103	2.142	1.706	1.894	151.55	57,894
2024-11-01	2.123	2.123	2.073	2.073	165.84	2,121
2024-10-31	2.192	2.242	2.083	2.123	169.80	7,250
2024-10-30	2.182	2.252	2.162	2.242	179.33	4,376
2024-10-29	2.053	2.182	2.053	2.182	174.56	2,787
2024-10-28	2.033	2.083	2.013	2.063	165.04	16,399
2024-10-25	2.063	2.083	2.013	2.073	165.84	1,345
2024-10-24	2.013	2.063	1.984	2.063	165.04	35,678
2024-10-23	2.023	2.043	1.974	2.013	161.08	2,947
2024-10-22	2.033	2.073	2.004	2.043	163.46	5,707
2024-10-21	2.013	2.053	1.974	2.053	164.25	8,336
2024-10-18	2.133	2.133	2.004	2.004	160.28	4,376
2024-10-17	2.133	2.192	2.093	2.113	169.01	7,922
2024-10-16	2.133	2.142	2.113	2.133	170.60	3,879
2024-10-15	2.142	2.172	2.123	2.133	170.60	971
2024-10-14	2.133	2.162	2.093	2.162	172.98	1,775
2024-10-11	2.113	2.133	2.073	2.123	169.80	2,271
2024-10-10	2.192	2.222	2.073	2.113	169.01	7,808
2024-10-09	2.291	2.301	2.152	2.182	174.56	5,499
2024-10-08	2.291	2.311	2.261	2.301	184.09	4,085
2024-10-07	2.252	2.271	2.083	2.271	181.71	12,496
2024-10-04	2.569	2.589	2.222	2.222	177.74	10,919
2024-10-03	2.579	2.599	2.440	2.559	204.72	8,190
2024-10-02	2.549	2.638	2.549	2.619	209.48	7,114
2024-10-01	2.638	2.678	2.559	2.559	204.72	5,091
2024-09-30	2.648	2.708	2.638	2.698	215.83	5,701
2024-09-27	2.609	2.678	2.599	2.678	214.24	3,998
2024-09-26	2.559	2.599	2.500	2.579	206.30	2,302
2024-09-25	2.559	2.628	2.470	2.559	204.72	6,520
2024-09-24	2.450	2.569	2.450	2.569	205.51	4,559
2024-09-23	2.430	2.450	2.380	2.450	195.99	2,291
2024-09-20	2.420	2.440	2.321	2.440	195.20	13,007
2024-09-19	2.609	2.609	2.351	2.420	193.61	15,185
2024-09-18	2.638	2.668	2.579	2.579	206.30	3,242
2024-09-17	2.668	2.668	2.559	2.638	211.06	4,200
2024-09-16	2.688	2.767	2.599	2.678	214.24	8,816
2024-09-13	2.787	2.847	2.747	2.757	220.59	5,072
2024-09-12	2.738	2.817	2.708	2.787	222.97	3,087
2024-09-11	2.658	2.777	2.628	2.777	222.17	5,866
2024-09-10	2.609	2.678	2.599	2.678	214.24	3,286
2024-09-09	2.648	2.708	2.549	2.658	212.65	22,044
2024-09-06	2.787	2.807	2.539	2.628	210.27	15,191
2024-09-05	2.857	2.886	2.708	2.827	226.14	12,704
2024-09-04	2.876	2.916	2.757	2.876	230.11	10,495
2024-09-03	2.976	2.976	2.847	2.857	228.52	5,377
2024-09-02	2.876	2.995	2.827	2.956	236.46	9,571
2024-08-30	2.757	2.916	2.658	2.916	233.28	30,135
2024-08-29	2.827	2.827	2.708	2.817	225.35	7,004
2024-08-28	2.817	2.876	2.708	2.827	226.14	10,127
2024-08-27	2.738	2.807	2.668	2.807	224.55	6,824
2024-08-26	2.757	2.767	2.678	2.747	219.79	8,140
2024-08-23	2.837	2.926	2.698	2.698	215.83	14,121
2024-08-22	3.055	3.085	2.817	2.876	230.11	10,317
2024-08-21	3.005	3.134	2.995	3.055	244.39	18,000
2024-08-20	2.827	3.055	2.827	3.045	243.60	13,970
2024-08-19	2.936	3.005	2.807	2.876	230.11	14,300
2024-08-16	2.708	2.837	2.609	2.777	222.17	6,325

← NewerPage 9 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.