Grupo Toky S.A. (BVMF:TOKY3)
Brazil · Delayed Price · Currency is BRL 0.6400
-0.0300 (-4.48%)
Jan 29, 2026, 3:20 PM GMT-3
Grupo Toky Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.67 | 0.69 | 0.63 | 0.65 | - | -2.99% | 176,200 |
| Jan 28, 2026 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -1.47% | 235,400 |
| Jan 27, 2026 | 0.62 | 0.72 | 0.62 | 0.68 | 0.68 | 11.48% | 1,243,300 |
| Jan 26, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -4.69% | 447,900 |
| Jan 23, 2026 | 0.64 | 0.66 | 0.60 | 0.64 | 0.64 | 1.59% | 1,119,100 |
| Jan 22, 2026 | 0.70 | 0.74 | 0.63 | 0.63 | 0.63 | -8.70% | 1,105,200 |
| Jan 21, 2026 | 0.59 | 0.84 | 0.58 | 0.69 | 0.69 | 18.97% | 2,062,600 |
| Jan 20, 2026 | 0.64 | 0.65 | 0.57 | 0.58 | 0.58 | -9.38% | 1,038,100 |
| Jan 19, 2026 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -3.03% | 321,600 |
| Jan 16, 2026 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 226,600 |
| Jan 15, 2026 | 0.67 | 0.71 | 0.65 | 0.67 | 0.67 | - | 334,300 |
| Jan 14, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 328,400 |
| Jan 13, 2026 | 0.70 | 0.71 | 0.65 | 0.65 | 0.65 | -5.80% | 316,800 |
| Jan 12, 2026 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -5.48% | 598,800 |
| Jan 9, 2026 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -2.67% | 385,400 |
| Jan 8, 2026 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -1.32% | 402,200 |
| Jan 7, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -3.80% | 109,000 |
| Jan 6, 2026 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | 2.60% | 717,900 |
| Jan 5, 2026 | 0.81 | 0.83 | 0.76 | 0.77 | 0.77 | -2.53% | 356,300 |
| Jan 2, 2026 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -2.47% | 444,800 |
| Dec 30, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | - | 780,500 |
| Dec 29, 2025 | 0.96 | 0.96 | 0.79 | 0.81 | 0.81 | -14.74% | 1,980,400 |
| Dec 26, 2025 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -5.94% | 644,500 |
| Dec 23, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 335,300 |
| Dec 22, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 75,400 |
| Dec 19, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 103,800 |
| Dec 18, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 5.05% | 198,100 |
| Dec 17, 2025 | 1.07 | 1.07 | 0.97 | 0.99 | 0.99 | -5.71% | 399,300 |
| Dec 16, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 2,295,500 |
| Dec 15, 2025 | 1.08 | 1.15 | 1.06 | 1.07 | 1.07 | 1.90% | 1,375,800 |
| Dec 12, 2025 | 1.01 | 1.08 | 0.99 | 1.05 | 1.05 | 2.94% | 1,241,700 |
| Dec 11, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 129,000 |
| Dec 10, 2025 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 4.08% | 617,400 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 98,400 |
| Dec 8, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 2.11% | 325,100 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 574,800 |
| Dec 4, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 1,103,600 |
| Dec 3, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 501,900 |
| Dec 2, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 155,200 |
| Dec 1, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 60,700 |
| Nov 28, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 293,600 |
| Nov 27, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -1.01% | 497,500 |
| Nov 26, 2025 | 1.02 | 1.06 | 0.97 | 0.99 | 0.99 | -2.94% | 1,159,300 |
| Nov 25, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 37,700 |
| Nov 24, 2025 | 1.01 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 934,000 |
| Nov 21, 2025 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -4.76% | 689,900 |
| Nov 19, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.04 | -1.87% | 189,099 |
| Nov 18, 2025 | 1.01 | 1.10 | 1.01 | 1.07 | 1.06 | 5.94% | 3,340,999 |
| Nov 17, 2025 | 1.01 | 1.04 | 0.99 | 1.01 | 1.00 | - | 831,799 |
| Nov 14, 2025 | 1.04 | 1.07 | 1.01 | 1.01 | 1.00 | -1.94% | 518,299 |