Grupo Toky S.A. (BVMF:TOKY3)
Brazil · Delayed Price · Currency is BRL 1.030
+0.040 (4.04%)
At close: Nov 11, 2025
Grupo Toky Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 819,300 |
| Nov 11, 2025 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 888,300 |
| Nov 10, 2025 | 1.00 | 1.06 | 0.99 | 0.99 | 0.99 | -1.98% | 527,800 |
| Nov 7, 2025 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | 1.00% | 1,016,100 |
| Nov 6, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 722,600 |
| Nov 5, 2025 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | 1.00% | 546,400 |
| Nov 4, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -1.96% | 487,000 |
| Nov 3, 2025 | 1.12 | 1.13 | 1.02 | 1.02 | 1.02 | -8.93% | 724,800 |
| Oct 31, 2025 | 1.08 | 1.21 | 1.07 | 1.12 | 1.12 | 3.70% | 6,298,500 |
| Oct 30, 2025 | 0.95 | 1.08 | 0.91 | 1.08 | 1.08 | 16.13% | 4,909,400 |
| Oct 29, 2025 | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | - | 1,527,100 |
| Oct 28, 2025 | 0.89 | 0.96 | 0.87 | 0.93 | 0.93 | 5.68% | 2,289,100 |
| Oct 27, 2025 | 0.89 | 0.92 | 0.87 | 0.88 | 0.88 | - | 238,800 |
| Oct 24, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 819,500 |
| Oct 23, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | 2.27% | 898,700 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 123,100 |
| Oct 21, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 166,900 |
| Oct 20, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -4.26% | 341,000 |
| Oct 17, 2025 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | - | 674,000 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -1.05% | 351,100 |
| Oct 15, 2025 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | -1.04% | 543,200 |
| Oct 14, 2025 | 0.84 | 0.97 | 0.84 | 0.96 | 0.96 | 14.29% | 1,418,600 |
| Oct 13, 2025 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -5.62% | 876,300 |
| 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 |