Toyota Motor Corporation (BVMF:TMCO34)
Brazil · Delayed Price · Currency is BRL 58.32
+1.31 (2.30%)
Last updated: Oct 8, 2026, 5:05 PM GMT-3
BVMF:TMCO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 57.83 | 58.32 | 57.12 | 58.32 | 58.32 | 2.30% | 1,079 |
| Oct 7, 2026 | 57.92 | 57.92 | 56.87 | 57.01 | 57.01 | -1.57% | 2,578 |
| Oct 6, 2026 | 58.46 | 58.46 | 57.15 | 57.92 | 57.92 | 0.07% | 705 |
| Oct 5, 2026 | 57.60 | 57.95 | 56.76 | 57.88 | 57.88 | -2.31% | 929 |
| Oct 2, 2026 | 59.97 | 60.06 | 59.10 | 59.25 | 59.25 | -1.22% | 556 |
| Oct 1, 2026 | 59.30 | 60.11 | 59.30 | 59.98 | 59.98 | 1.08% | 370 |
| Sep 30, 2026 | 60.25 | 60.69 | 59.34 | 59.34 | 59.34 | -1.51% | 605 |
| Sep 29, 2026 | 61.00 | 64.00 | 60.01 | 60.25 | 60.25 | -0.94% | 675 |
| Sep 28, 2026 | 60.48 | 64.22 | 60.42 | 61.60 | 60.82 | 0.65% | 381 |
| Sep 25, 2026 | 61.26 | 62.70 | 60.84 | 61.20 | 60.42 | 0.91% | 351 |
| Sep 24, 2026 | 61.65 | 61.65 | 60.51 | 60.65 | 59.88 | -1.37% | 426 |
| Sep 23, 2026 | 61.51 | 61.91 | 61.47 | 61.49 | 60.71 | 0.03% | 343 |
| Sep 22, 2026 | 62.33 | 62.33 | 61.43 | 61.47 | 60.69 | -0.34% | 128 |
| Sep 21, 2026 | 62.13 | 62.13 | 61.44 | 61.68 | 60.90 | -0.02% | 498 |
| Sep 18, 2026 | 63.10 | 63.10 | 61.60 | 61.69 | 60.91 | -1.30% | 631 |
| Sep 17, 2026 | 62.91 | 63.30 | 62.50 | 62.50 | 61.71 | 0.82% | 844 |
| Sep 16, 2026 | 64.99 | 64.99 | 61.69 | 61.99 | 61.20 | -4.62% | 4,321 |
| Sep 15, 2026 | 63.43 | 64.99 | 62.89 | 64.99 | 64.17 | 2.48% | 456 |
| Sep 14, 2026 | 64.07 | 64.07 | 63.30 | 63.42 | 62.62 | -0.02% | 1,697 |
| Sep 11, 2026 | 62.19 | 63.59 | 62.19 | 63.43 | 62.63 | 3.26% | 2,886 |
| Sep 10, 2026 | 62.03 | 62.03 | 61.20 | 61.43 | 60.65 | 0.52% | 13,998 |
| Sep 9, 2026 | 61.64 | 61.64 | 61.11 | 61.11 | 60.34 | -0.03% | 40 |
| Sep 8, 2026 | 62.11 | 62.11 | 60.90 | 61.13 | 60.36 | -1.58% | 358 |
| Sep 4, 2026 | 63.66 | 63.83 | 62.11 | 62.11 | 61.32 | -2.43% | 30,210 |
| Sep 3, 2026 | 63.74 | 64.13 | 63.48 | 63.66 | 62.85 | 0.22% | 1,690 |
| Sep 2, 2026 | 64.36 | 64.36 | 62.88 | 63.52 | 62.72 | -0.31% | 285 |
| Sep 1, 2026 | 63.16 | 64.67 | 63.16 | 63.72 | 62.91 | -0.25% | 225 |
| Aug 31, 2026 | 64.00 | 64.00 | 63.54 | 63.88 | 63.07 | 1.20% | 827 |
| Aug 28, 2026 | 63.41 | 63.72 | 63.12 | 63.12 | 62.32 | 1.40% | 91 |
| Aug 27, 2026 | 61.51 | 62.36 | 61.51 | 62.25 | 61.46 | 0.39% | 368 |
| Aug 26, 2026 | 63.00 | 63.00 | 61.75 | 62.01 | 61.22 | -0.61% | 484 |
| Aug 25, 2026 | 62.48 | 62.69 | 61.81 | 62.39 | 61.60 | -0.14% | 114 |
| Aug 24, 2026 | 63.47 | 63.54 | 62.48 | 62.48 | 61.69 | -1.58% | 362 |
| Aug 21, 2026 | 63.01 | 63.90 | 63.01 | 63.48 | 62.68 | 2.12% | 1,652 |
| Aug 20, 2026 | 61.81 | 62.30 | 61.44 | 62.16 | 61.37 | 1.59% | 6,471 |
| Aug 19, 2026 | 61.00 | 61.36 | 60.90 | 61.19 | 60.41 | -0.29% | 392 |
| Aug 18, 2026 | 61.36 | 61.62 | 61.36 | 61.37 | 60.59 | 0.03% | 60 |
| Aug 17, 2026 | 62.16 | 62.16 | 61.32 | 61.35 | 60.57 | -1.30% | 3,101 |
| Aug 14, 2026 | 60.96 | 62.40 | 60.96 | 62.16 | 61.37 | 1.97% | 3,436 |
| Aug 13, 2026 | 59.61 | 61.07 | 59.61 | 60.96 | 60.19 | 0.21% | 161 |
| Aug 12, 2026 | 61.14 | 61.14 | 60.78 | 60.83 | 60.06 | -0.05% | 1,614 |
| Aug 11, 2026 | 60.36 | 61.25 | 60.07 | 60.86 | 60.09 | 0.86% | 3,421 |
| Aug 10, 2026 | 60.50 | 60.50 | 59.58 | 60.34 | 59.58 | -0.30% | 761 |
| Aug 7, 2026 | 60.45 | 60.52 | 60.06 | 60.52 | 59.75 | 0.72% | 1,245 |
| Aug 6, 2026 | 60.29 | 60.29 | 60.02 | 60.09 | 59.33 | 0.48% | 163 |
| Aug 5, 2026 | 61.51 | 61.51 | 59.23 | 59.80 | 59.04 | -1.81% | 557 |
| Aug 4, 2026 | 59.80 | 61.03 | 59.25 | 60.90 | 60.13 | 2.87% | 329 |
| Aug 3, 2026 | 59.92 | 60.00 | 59.00 | 59.20 | 58.45 | -1.50% | 170 |
| Jul 31, 2026 | 60.12 | 60.12 | 59.77 | 60.10 | 59.34 | -1.12% | 3,050 |
| Jul 30, 2026 | 61.74 | 61.74 | 60.50 | 60.78 | 60.01 | -1.55% | 2,227 |