Grupo Toky S.A. (BVMF:TOKY3)
Brazil · Delayed Price · Currency is BRL 0.8900
-0.0100 (-1.11%)
Last updated: Oct 10, 2025, 1:27 PM GMT-3
Grupo Toky Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 72,300 |
| Oct 9, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 516,700 |
| Oct 8, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 91,200 |
| Oct 7, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -4.30% | 970,500 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -3.12% | 247,500 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 298,300 |
| Oct 2, 2025 | 0.99 | 1.02 | 0.96 | 0.98 | 0.98 | 1.03% | 1,300,900 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 147,500 |
| Sep 30, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 762,900 |
| Sep 29, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 629,600 |
| Sep 26, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 229,800 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 803,600 |
| Sep 24, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 274,700 |
| Sep 23, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 719,000 |
| Sep 22, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 315,500 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 311,600 |
| Sep 18, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 353,300 |
| Sep 17, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 280,800 |
| Sep 16, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 354,800 |
| Sep 15, 2025 | 1.05 | 1.10 | 1.02 | 1.04 | 1.04 | -0.95% | 1,067,500 |
| Sep 12, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 434,800 |
| Sep 11, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 430,600 |
| Sep 10, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 285,400 |
| Sep 9, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 196,000 |
| Sep 8, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 111,500 |
| Sep 5, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 755,600 |
| Sep 4, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 444,200 |
| Sep 3, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 95,700 |
| Sep 2, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 203,600 |
| Sep 1, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -2.88% | 533,900 |
| Aug 29, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 396,600 |
| Aug 28, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 195,300 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 302,400 |
| Aug 26, 2025 | 1.02 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 738,300 |
| Aug 25, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 150,900 |
| Aug 22, 2025 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 315,200 |
| Aug 21, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 47,400 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -6.25% | 125,100 |
| Aug 19, 2025 | 1.09 | 1.19 | 1.09 | 1.12 | 1.12 | 2.75% | 377,300 |
| Aug 18, 2025 | 1.02 | 1.10 | 1.02 | 1.09 | 1.09 | 7.92% | 139,900 |
| Aug 15, 2025 | 1.08 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 516,000 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -4.50% | 573,700 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 180,000 |
| Aug 12, 2025 | 1.21 | 1.25 | 1.16 | 1.16 | 1.16 | -1.69% | 241,900 |
| Aug 11, 2025 | 1.20 | 1.23 | 1.12 | 1.18 | 1.18 | - | 348,900 |
| Aug 8, 2025 | 1.11 | 1.28 | 1.10 | 1.18 | 1.18 | 6.31% | 850,000 |
| Aug 7, 2025 | 1.14 | 1.16 | 1.03 | 1.11 | 1.11 | -1.77% | 751,500 |
| Aug 6, 2025 | 1.26 | 1.32 | 1.12 | 1.13 | 1.13 | -12.40% | 937,100 |
| Aug 5, 2025 | 1.46 | 1.49 | 1.23 | 1.29 | 1.29 | -4.44% | 1,430,400 |
| Aug 4, 2025 | 1.21 | 1.48 | 1.21 | 1.35 | 1.35 | 12.50% | 1,647,900 |