Grupo Toky S.A. (BVMF:TOKY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.010
+0.010 (1.00%)
Last updated: Aug 28, 2025, 2:57 PM GMT-3

Grupo Toky Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.001.041.001.01-1.00%88,900
Aug 27, 20251.021.021.001.00--368,200
Aug 26, 20251.021.050.971.00--3.85%738,300
Aug 25, 20251.041.061.021.04-1.96%150,900
Aug 22, 20251.061.071.001.02--1.92%315,200
Aug 21, 20251.051.071.031.04--0.95%47,400
Aug 20, 20251.131.131.041.05--6.25%125,100
Aug 19, 20251.091.191.091.12-2.75%377,300
Aug 18, 20251.021.101.021.09-7.92%139,900
Aug 15, 20251.081.091.001.01--4.72%516,000
Aug 14, 20251.131.131.061.06--4.50%573,700
Aug 13, 20251.171.181.111.11--4.31%180,000
Aug 12, 20251.211.251.161.16--1.69%241,900
Aug 11, 20251.201.231.121.18--348,900
Aug 8, 20251.111.281.101.18-6.31%850,000
Aug 7, 20251.141.161.031.11--1.77%751,500
Aug 6, 20251.261.321.121.13--12.40%937,100
Aug 5, 20251.461.491.231.29--4.44%1,430,400
Aug 4, 20251.211.481.211.35-12.50%1,647,900
Aug 1, 20251.131.241.101.20-4.35%1,479,100
Jul 31, 20250.971.160.961.15-17.35%1,965,400
Jul 30, 20250.911.000.830.98-8.89%2,042,500
Jul 29, 20250.960.960.900.90--4.26%424,700
Jul 28, 20251.011.020.940.94--6.00%304,000
Jul 25, 20250.991.000.971.00-1.01%251,700
Jul 24, 20250.971.000.970.99--357,000
Jul 23, 20250.981.000.970.99--47,200
Jul 22, 20251.001.040.960.99--1.00%110,300
Jul 21, 20251.011.020.971.00--67,000
Jul 18, 20250.971.020.951.00--398,100
Jul 17, 20251.031.060.981.00--4.76%404,800
Jul 16, 20251.091.091.021.05--2.78%155,400
Jul 15, 20251.081.141.051.08--1.82%204,200
Jul 14, 20251.091.181.061.10-0.92%475,600
Jul 11, 20251.061.101.031.09-0.93%152,900
Jul 10, 20251.071.091.011.08--0.92%387,900
Jul 9, 20251.081.161.031.09--0.91%324,600
Jul 8, 20251.091.331.021.10--3.51%3,394,800
Jul 7, 20250.881.170.841.14-29.55%4,524,300
Jul 4, 20250.880.890.840.88--192,300
Jul 3, 20250.900.900.870.88--1.12%283,000
Jul 2, 20250.880.900.880.89--28,900
Jul 1, 20250.910.910.870.89--2.20%304,200
Jun 30, 20250.880.910.880.91-2.25%62,500
Jun 27, 20250.870.900.870.89--116,700
Jun 26, 20250.890.890.860.89--133,600
Jun 25, 20250.880.890.850.89--78,700
Jun 24, 20250.880.920.840.89-1.14%649,100
Jun 23, 20250.980.990.870.88--11.11%978,800
Jun 20, 20250.990.990.960.99--107,200