Grupo Toky S.A. (BVMF:TOKY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.290
-0.060 (-4.44%)
At close: Aug 5, 2025, 4:55 PM GMT-3

Grupo Toky Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251.141.161.131.13--47,400
Aug 6, 20251.261.321.121.13--12.40%1,006,400
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
Jun 18, 20250.990.990.960.99--108,900
Jun 17, 20250.971.000.960.99--146,200
Jun 16, 20250.970.990.950.99-3.13%531,400
Jun 13, 20250.960.960.940.96--1.03%263,900
Jun 12, 20250.960.970.940.97--1.02%229,200
Jun 11, 20250.960.990.950.98-1.03%70,200
Jun 10, 20250.970.970.950.97--132,900
Jun 9, 20250.970.970.950.97--85,200
Jun 6, 20251.001.000.960.97--1.02%122,000
Jun 5, 20250.981.000.950.98--186,700
Jun 4, 20251.011.020.950.98--2.00%354,000
Jun 3, 20251.001.050.971.00-1.01%267,200