Toyota Motor Corporation (BVMF:TMCO34)
Brazil · Delayed Price · Currency is BRL 59.86
+0.06 (0.10%)
Last updated: Apr 30, 2026, 3:23 PM GMT-3
BVMF:TMCO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 60.29 | 60.29 | 59.52 | 59.76 | - | -0.07% | 10 |
| Apr 29, 2026 | 61.02 | 61.02 | 59.80 | 59.80 | 59.80 | -0.33% | 3,762 |
| Apr 28, 2026 | 60.56 | 60.66 | 60.00 | 60.00 | 60.00 | -0.18% | 7,531 |
| Apr 27, 2026 | 60.00 | 60.41 | 59.75 | 60.11 | 60.11 | 0.18% | 538 |
| Apr 24, 2026 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | -2.33% | 638 |
| Apr 23, 2026 | 62.00 | 62.00 | 60.60 | 61.43 | 61.43 | -1.74% | 1,190 |
| Apr 22, 2026 | 62.90 | 62.90 | 62.30 | 62.52 | 62.52 | -6.55% | 5,429 |
| Apr 20, 2026 | 66.60 | 67.12 | 66.60 | 66.90 | 66.90 | -1.06% | 180 |
| Apr 17, 2026 | 65.80 | 68.58 | 65.80 | 67.62 | 67.62 | 1.70% | 321 |
| Apr 16, 2026 | 66.96 | 66.96 | 66.23 | 66.49 | 66.49 | -0.03% | 439 |
| Apr 15, 2026 | 66.70 | 66.70 | 66.16 | 66.51 | 66.51 | 0.83% | 384 |
| Apr 14, 2026 | 65.01 | 66.09 | 65.01 | 65.96 | 65.96 | -0.38% | 1,406 |
| Apr 13, 2026 | 65.00 | 66.21 | 65.00 | 66.21 | 66.21 | 0.08% | 635 |
| Apr 10, 2026 | 67.52 | 67.52 | 65.89 | 66.16 | 66.16 | -1.03% | 6,068 |
| Apr 9, 2026 | 66.91 | 67.33 | 66.30 | 66.85 | 66.85 | -2.37% | 2,982 |
| Apr 8, 2026 | 68.10 | 68.87 | 67.42 | 68.47 | 68.47 | 4.45% | 702 |
| Apr 7, 2026 | 66.50 | 66.50 | 65.01 | 65.55 | 65.55 | -0.83% | 353 |
| Apr 6, 2026 | 66.72 | 66.72 | 65.71 | 66.10 | 66.10 | -0.93% | 969 |
| Apr 2, 2026 | 69.72 | 69.72 | 66.07 | 66.72 | 66.72 | -1.62% | 4,460 |
| Apr 1, 2026 | 67.90 | 68.11 | 67.41 | 67.82 | 67.82 | 2.18% | 6,296 |
| Mar 31, 2026 | 66.19 | 66.77 | 65.70 | 66.37 | 66.37 | -1.76% | 473 |
| Mar 30, 2026 | 67.90 | 67.90 | 67.16 | 67.56 | 67.56 | -0.50% | 1,026 |
| Mar 27, 2026 | 69.06 | 70.00 | 66.00 | 67.90 | 67.24 | -1.68% | 7,957 |
| Mar 26, 2026 | 68.95 | 70.00 | 68.95 | 69.06 | 68.39 | 0.16% | 81 |
| Mar 25, 2026 | 68.80 | 69.56 | 68.80 | 68.95 | 68.28 | -0.22% | 459 |
| Mar 24, 2026 | 69.22 | 69.22 | 68.15 | 69.10 | 68.43 | -0.17% | 177 |
| Mar 23, 2026 | 68.16 | 69.80 | 68.16 | 69.22 | 68.55 | 1.54% | 67 |
| Mar 20, 2026 | 67.85 | 68.90 | 67.85 | 68.17 | 67.51 | 0.47% | 183 |
| Mar 19, 2026 | 69.56 | 69.56 | 67.85 | 67.85 | 67.19 | -0.80% | 1,010 |
| Mar 18, 2026 | 69.49 | 69.49 | 68.40 | 68.40 | 67.74 | -0.80% | 260 |
| Mar 17, 2026 | 70.25 | 70.27 | 68.95 | 68.95 | 68.28 | -0.93% | 148 |
| Mar 16, 2026 | 70.63 | 70.63 | 69.60 | 69.60 | 68.92 | -0.47% | 228 |
| Mar 13, 2026 | 70.12 | 70.14 | 69.45 | 69.93 | 69.25 | -1.44% | 3,498 |
| Mar 12, 2026 | 71.55 | 71.55 | 70.50 | 70.95 | 70.26 | 0.16% | 2,134 |
| Mar 11, 2026 | 72.06 | 72.66 | 70.66 | 70.84 | 70.15 | -0.70% | 311 |
| Mar 10, 2026 | 70.16 | 72.04 | 70.16 | 71.34 | 70.65 | 1.09% | 358 |
| Mar 9, 2026 | 71.79 | 71.79 | 69.81 | 70.57 | 69.88 | -1.80% | 8,303 |
| Mar 6, 2026 | 73.05 | 73.42 | 71.80 | 71.86 | 71.16 | -1.62% | 853 |
| Mar 5, 2026 | 74.84 | 74.84 | 72.50 | 73.04 | 72.33 | -3.56% | 3,632 |
| Mar 4, 2026 | 76.01 | 76.01 | 75.09 | 75.74 | 75.00 | -0.36% | 65 |
| Mar 3, 2026 | 74.90 | 76.32 | 74.72 | 76.01 | 75.27 | -3.06% | 2,788 |
| Mar 2, 2026 | 77.39 | 79.98 | 77.39 | 78.41 | 77.65 | 1.34% | 4,113 |
| Feb 27, 2026 | 78.15 | 79.11 | 77.28 | 77.37 | 76.62 | -1.00% | 219 |
| Feb 26, 2026 | 78.00 | 78.60 | 77.33 | 78.15 | 77.39 | 0.72% | 135 |
| Feb 25, 2026 | 77.00 | 77.99 | 77.00 | 77.59 | 76.84 | 0.82% | 71 |
| Feb 24, 2026 | 76.03 | 77.03 | 76.03 | 76.96 | 76.21 | 0.21% | 256 |
| Feb 23, 2026 | 77.20 | 77.61 | 76.48 | 76.80 | 76.05 | -0.52% | 444 |
| Feb 20, 2026 | 77.59 | 77.59 | 76.30 | 77.20 | 76.45 | -1.97% | 3,127 |
| Feb 19, 2026 | 80.63 | 80.63 | 78.57 | 78.75 | 77.98 | -1.35% | 644 |
| Feb 18, 2026 | 77.61 | 79.99 | 77.61 | 79.83 | 79.05 | -1.31% | 451 |