Grupo Toky S.A. (BVMF:TOKY3)
Brazil · Delayed Price · Currency is BRL 1.030
+0.010 (0.98%)
At close: Sep 17, 2025
Grupo Toky Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | - | 0.98% | 285,100 |
| Sep 16, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | - | -1.92% | 354,800 |
| Sep 15, 2025 | 1.05 | 1.10 | 1.02 | 1.04 | - | -0.95% | 1,067,500 |
| Sep 12, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | - | 2.94% | 434,800 |
| Sep 11, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | - | -0.97% | 430,600 |
| Sep 10, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | - | 0.98% | 285,400 |
| Sep 9, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | - | - | 196,000 |
| Sep 8, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | - | - | 111,500 |
| Sep 5, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | - | -0.97% | 755,600 |
| Sep 4, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | - | 1.98% | 444,200 |
| Sep 3, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | - | - | 95,700 |
| Sep 2, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | - | - | 203,600 |
| Sep 1, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | - | -2.88% | 533,900 |
| Aug 29, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | - | 2.97% | 396,600 |
| Aug 28, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | - | 1.00% | 195,300 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | - | 302,400 |
| Aug 26, 2025 | 1.02 | 1.05 | 0.97 | 1.00 | - | -3.85% | 738,300 |
| Aug 25, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | - | 1.96% | 150,900 |
| Aug 22, 2025 | 1.06 | 1.07 | 1.00 | 1.02 | - | -1.92% | 315,200 |
| Aug 21, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | - | -0.95% | 47,400 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.04 | 1.05 | - | -6.25% | 125,100 |
| Aug 19, 2025 | 1.09 | 1.19 | 1.09 | 1.12 | - | 2.75% | 377,300 |
| Aug 18, 2025 | 1.02 | 1.10 | 1.02 | 1.09 | - | 7.92% | 139,900 |
| Aug 15, 2025 | 1.08 | 1.09 | 1.00 | 1.01 | - | -4.72% | 516,000 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | - | -4.50% | 573,700 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | - | -4.31% | 180,000 |
| Aug 12, 2025 | 1.21 | 1.25 | 1.16 | 1.16 | - | -1.69% | 241,900 |
| Aug 11, 2025 | 1.20 | 1.23 | 1.12 | 1.18 | - | - | 348,900 |
| Aug 8, 2025 | 1.11 | 1.28 | 1.10 | 1.18 | - | 6.31% | 850,000 |
| Aug 7, 2025 | 1.14 | 1.16 | 1.03 | 1.11 | - | -1.77% | 751,500 |
| Aug 6, 2025 | 1.26 | 1.32 | 1.12 | 1.13 | - | -12.40% | 937,100 |
| Aug 5, 2025 | 1.46 | 1.49 | 1.23 | 1.29 | - | -4.44% | 1,430,400 |
| Aug 4, 2025 | 1.21 | 1.48 | 1.21 | 1.35 | - | 12.50% | 1,647,900 |
| Aug 1, 2025 | 1.13 | 1.24 | 1.10 | 1.20 | - | 4.35% | 1,479,100 |
| Jul 31, 2025 | 0.97 | 1.16 | 0.96 | 1.15 | - | 17.35% | 1,965,400 |
| Jul 30, 2025 | 0.91 | 1.00 | 0.83 | 0.98 | - | 8.89% | 2,042,500 |
| Jul 29, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | - | -4.26% | 424,700 |
| Jul 28, 2025 | 1.01 | 1.02 | 0.94 | 0.94 | - | -6.00% | 304,000 |
| Jul 25, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | - | 1.01% | 251,700 |
| Jul 24, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | - | - | 357,000 |
| Jul 23, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | - | - | 47,200 |
| Jul 22, 2025 | 1.00 | 1.04 | 0.96 | 0.99 | - | -1.00% | 110,300 |
| Jul 21, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | - | - | 67,000 |
| Jul 18, 2025 | 0.97 | 1.02 | 0.95 | 1.00 | - | - | 398,100 |
| Jul 17, 2025 | 1.03 | 1.06 | 0.98 | 1.00 | - | -4.76% | 404,800 |
| Jul 16, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | - | -2.78% | 155,400 |
| Jul 15, 2025 | 1.08 | 1.14 | 1.05 | 1.08 | - | -1.82% | 204,200 |
| Jul 14, 2025 | 1.09 | 1.18 | 1.06 | 1.10 | - | 0.92% | 475,600 |
| Jul 11, 2025 | 1.06 | 1.10 | 1.03 | 1.09 | - | 0.93% | 152,900 |
| Jul 10, 2025 | 1.07 | 1.09 | 1.01 | 1.08 | - | -0.92% | 387,900 |