Grupo Toky S.A. (BVMF:TOKY3)
Brazil · Delayed Price · Currency is BRL 1.000
0.00 (0.00%)
Last updated: Dec 4, 2025, 10:38 AM GMT-3
Grupo Toky Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| 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 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.02 | -1.90% | 1,129,499 |
| Nov 12, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.04 | 1.94% | 819,299 |
| Nov 11, 2025 | 1.00 | 1.05 | 0.98 | 1.03 | 1.02 | 4.04% | 888,299 |
| Nov 10, 2025 | 1.00 | 1.06 | 0.99 | 0.99 | 0.98 | -1.98% | 527,799 |
| Nov 7, 2025 | 1.03 | 1.05 | 0.99 | 1.01 | 1.00 | 1.00% | 1,016,099 |
| Nov 6, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 0.99 | -0.99% | 722,599 |
| Nov 5, 2025 | 1.01 | 1.06 | 1.00 | 1.01 | 1.00 | 1.00% | 546,399 |
| Nov 4, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 0.99 | -1.96% | 486,999 |
| Nov 3, 2025 | 1.12 | 1.13 | 1.02 | 1.02 | 1.01 | -8.93% | 724,799 |
| Oct 31, 2025 | 1.08 | 1.21 | 1.07 | 1.12 | 1.11 | 3.70% | 6,298,499 |
| Oct 30, 2025 | 0.95 | 1.08 | 0.91 | 1.08 | 1.07 | 16.13% | 4,909,399 |
| Oct 29, 2025 | 0.93 | 0.95 | 0.89 | 0.93 | 0.92 | - | 1,527,099 |
| Oct 28, 2025 | 0.89 | 0.96 | 0.87 | 0.93 | 0.92 | 5.68% | 2,289,099 |
| Oct 27, 2025 | 0.89 | 0.92 | 0.87 | 0.88 | 0.87 | - | 238,799 |
| Oct 24, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.87 | -2.22% | 819,499 |
| Oct 23, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.89 | 2.27% | 898,699 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.87 | -2.22% | 123,099 |
| Oct 21, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.89 | - | 166,899 |
| Oct 20, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.89 | -4.26% | 340,999 |
| Oct 17, 2025 | 0.94 | 0.97 | 0.91 | 0.94 | 0.93 | - | 673,999 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.93 | -1.05% | 351,099 |
| Oct 15, 2025 | 0.94 | 0.97 | 0.92 | 0.95 | 0.94 | -1.04% | 543,199 |
| Oct 14, 2025 | 0.84 | 0.97 | 0.84 | 0.96 | 0.95 | 14.29% | 1,418,599 |
| Oct 13, 2025 | 0.90 | 0.90 | 0.83 | 0.84 | 0.83 | -5.62% | 876,299 |
| Oct 10, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.88 | -1.11% | 72,299 |
| Oct 9, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.89 | -1.10% | 516,699 |
| Oct 8, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.90 | 2.25% | 91,199 |
| Oct 7, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | 0.88 | -4.30% | 970,499 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.92 | -3.12% | 247,499 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.95 | -2.04% | 298,299 |
| Oct 2, 2025 | 0.99 | 1.02 | 0.96 | 0.98 | 0.97 | 1.03% | 1,300,899 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.96 | -3.00% | 147,499 |
| Sep 30, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 0.99 | 3.09% | 762,899 |
| Sep 29, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.96 | -3.00% | 629,599 |
| Sep 26, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.99 | - | 229,799 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 0.99 | - | 803,599 |