Grupo Toky S.A. (BVMF:TOKY3)
Brazil · Delayed Price · Currency is BRL 10.70
+2.24 (26.48%)
Sep 3, 2026, 5:03 PM GMT-3
Grupo Toky Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.76 | 12.00 | 8.76 | 10.70 | - | 26.48% | 71,500 |
| Sep 2, 2026 | 6.91 | 13.56 | 6.90 | 8.46 | 8.46 | 22.79% | 81,100 |
| Sep 1, 2026 | 6.84 | 6.90 | 5.91 | 6.89 | 6.89 | 7.66% | 36,700 |
| Aug 31, 2026 | 8.00 | 8.00 | 6.00 | 6.40 | 6.40 | -22.42% | 45,600 |
| Aug 28, 2026 | 7.79 | 9.34 | 6.70 | 8.25 | 8.25 | 5.77% | 8,500 |
| Aug 27, 2026 | 6.40 | 8.20 | 6.40 | 7.80 | 7.80 | 18.18% | 20,490 |
| Aug 26, 2026 | 6.60 | 6.80 | 6.20 | 6.60 | 6.60 | - | 6,145 |
| Aug 25, 2026 | 6.80 | 6.80 | 6.20 | 6.60 | 6.60 | -2.94% | 5,260 |
| Aug 24, 2026 | 7.00 | 7.20 | 6.20 | 6.80 | 6.80 | -2.86% | 7,085 |
| Aug 21, 2026 | 5.80 | 7.00 | 5.80 | 7.00 | 7.00 | 16.67% | 8,160 |
| Aug 20, 2026 | 5.80 | 6.00 | 5.40 | 6.00 | 6.00 | 3.45% | 3,190 |
| Aug 19, 2026 | 5.00 | 5.80 | 5.00 | 5.80 | 5.80 | 11.54% | 6,715 |
| Aug 18, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | - | 17,715 |
| Aug 17, 2026 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | -3.70% | 2,120 |
| Aug 14, 2026 | 5.80 | 5.80 | 5.20 | 5.40 | 5.40 | -3.57% | 3,275 |
| Aug 13, 2026 | 5.60 | 6.40 | 5.40 | 5.60 | 5.60 | 7.69% | 9,055 |
| Aug 12, 2026 | 5.00 | 5.80 | 5.00 | 5.20 | 5.20 | - | 5,975 |
| Aug 11, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | - | 6,000 |
| Aug 10, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | 4.00% | 4,320 |
| Aug 7, 2026 | 5.20 | 5.40 | 5.00 | 5.00 | 5.00 | - | 4,735 |
| Aug 6, 2026 | 5.60 | 5.60 | 5.00 | 5.00 | 5.00 | -7.41% | 9,900 |
| Aug 5, 2026 | 5.40 | 5.60 | 5.20 | 5.40 | 5.40 | - | 6,585 |
| Aug 4, 2026 | 5.60 | 5.80 | 5.40 | 5.40 | 5.40 | -3.57% | 16,270 |
| Aug 3, 2026 | 6.00 | 6.00 | 5.20 | 5.60 | 5.60 | - | 6,295 |
| Jul 31, 2026 | 6.00 | 6.20 | 5.60 | 5.60 | 5.60 | -6.67% | 5,560 |
| Jul 30, 2026 | 6.20 | 6.20 | 5.60 | 6.00 | 6.00 | 3.45% | 13,170 |
| Jul 29, 2026 | 7.40 | 7.60 | 5.60 | 5.80 | 5.80 | -21.62% | 35,340 |
| Jul 28, 2026 | 9.00 | 9.00 | 7.00 | 7.40 | 7.40 | -15.91% | 16,610 |
| Jul 27, 2026 | 9.20 | 9.60 | 8.80 | 8.80 | 8.80 | -4.35% | 3,665 |
| Jul 24, 2026 | 9.80 | 10.00 | 9.00 | 9.20 | 9.20 | - | 3,665 |
| Jul 23, 2026 | 10.00 | 10.40 | 9.20 | 9.20 | 9.20 | -9.80% | 9,300 |
| Jul 22, 2026 | 9.60 | 10.80 | 9.20 | 10.20 | 10.20 | 6.25% | 9,190 |
| Jul 21, 2026 | 8.40 | 9.60 | 8.40 | 9.60 | 9.60 | 14.29% | 9,290 |
| Jul 20, 2026 | 9.40 | 9.60 | 8.40 | 8.40 | 8.40 | -10.64% | 4,960 |
| Jul 17, 2026 | 9.60 | 9.60 | 8.60 | 9.40 | 9.40 | 6.82% | 5,405 |
| Jul 16, 2026 | 9.40 | 9.40 | 8.60 | 8.80 | 8.80 | -4.35% | 1,285 |
| Jul 15, 2026 | 8.60 | 9.40 | 8.60 | 9.20 | 9.20 | 2.22% | 5,120 |
| Jul 14, 2026 | 8.60 | 9.40 | 7.80 | 9.00 | 9.00 | 7.14% | 6,375 |
| Jul 13, 2026 | 8.20 | 10.00 | 8.00 | 8.40 | 8.40 | 2.44% | 20,640 |
| Jul 10, 2026 | 7.60 | 8.40 | 7.60 | 8.20 | 8.20 | 2.50% | 6,575 |
| Jul 9, 2026 | 7.60 | 8.00 | 7.40 | 8.00 | 8.00 | 5.26% | 15,155 |
| Jul 8, 2026 | 7.20 | 8.20 | 7.20 | 7.60 | 7.60 | - | 17,775 |
| Jul 7, 2026 | 7.80 | 8.40 | 7.60 | 7.60 | 7.60 | - | 7,330 |
| Jul 6, 2026 | 7.40 | 8.60 | 7.00 | 7.60 | 7.60 | 2.70% | 18,195 |
| Jul 3, 2026 | 6.20 | 7.60 | 6.20 | 7.40 | 7.40 | 23.33% | 36,020 |
| Jul 2, 2026 | 5.60 | 7.40 | 5.40 | 6.00 | 6.00 | 15.38% | 47,190 |
| Jul 1, 2026 | 5.60 | 5.80 | 5.20 | 5.20 | 5.20 | -3.70% | 29,540 |
| Jun 30, 2026 | 5.60 | 6.20 | 5.40 | 5.40 | 5.40 | -3.57% | 17,100 |
| Jun 29, 2026 | 5.60 | 5.80 | 4.80 | 5.60 | 5.60 | - | 31,315 |
| Jun 26, 2026 | 5.40 | 6.00 | 5.40 | 5.60 | 5.60 | - | 10,725 |