Grupo Toky S.A. (BVMF:TOKY3)
Brazil · Delayed Price · Currency is BRL 9.40
+0.40 (4.44%)
Oct 16, 2026, 2:57 PM GMT-3
Grupo Toky Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.30 | 9.40 | 8.30 | 9.40 | 9.40 | 4.44% | 3,700 |
| Oct 15, 2026 | 9.10 | 9.19 | 8.80 | 9.00 | 9.00 | -2.17% | 1,100 |
| Oct 14, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 1,600 |
| Oct 13, 2026 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -5.34% | 5,000 |
| Oct 9, 2026 | 10.11 | 10.50 | 9.93 | 9.93 | 9.93 | -2.36% | 15,400 |
| Oct 8, 2026 | 10.25 | 10.31 | 10.16 | 10.17 | 10.17 | 0.59% | 2,700 |
| Oct 7, 2026 | 10.11 | 10.20 | 10.11 | 10.11 | 10.11 | -1.37% | 1,200 |
| Oct 6, 2026 | 10.21 | 10.70 | 10.21 | 10.25 | 10.25 | -4.38% | 1,800 |
| Oct 5, 2026 | 10.40 | 11.25 | 10.40 | 10.72 | 10.72 | 4.69% | 2,600 |
| Oct 2, 2026 | 10.39 | 10.90 | 10.10 | 10.24 | 10.24 | -0.87% | 2,000 |
| Oct 1, 2026 | 10.20 | 10.35 | 10.05 | 10.33 | 10.33 | 2.89% | 5,100 |
| Sep 30, 2026 | 9.99 | 11.40 | 9.99 | 10.04 | 10.04 | 2.45% | 29,400 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.70 | 9.80 | 9.80 | 1.03% | 3,000 |
| Sep 28, 2026 | 9.60 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 5,000 |
| Sep 25, 2026 | 9.61 | 9.61 | 9.50 | 9.60 | 9.60 | -2.04% | 1,600 |
| Sep 24, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 600 |
| Sep 23, 2026 | 9.98 | 10.15 | 9.90 | 9.90 | 9.90 | -1.98% | 3,100 |
| Sep 22, 2026 | 10.45 | 10.60 | 10.10 | 10.10 | 10.10 | -1.94% | 3,700 |
| Sep 21, 2026 | 10.95 | 11.00 | 10.30 | 10.30 | 10.30 | -3.29% | 6,500 |
| Sep 18, 2026 | 10.99 | 10.99 | 10.33 | 10.65 | 10.65 | 1.43% | 700 |
| Sep 17, 2026 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -1.87% | 1,400 |
| Sep 16, 2026 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | 5.94% | 4,600 |
| Sep 15, 2026 | 10.72 | 10.90 | 10.10 | 10.10 | 10.10 | -4.54% | 2,300 |
| Sep 14, 2026 | 10.00 | 11.50 | 9.98 | 10.58 | 10.58 | 3.22% | 6,700 |
| Sep 11, 2026 | 10.25 | 10.48 | 9.65 | 10.25 | 10.25 | 1.49% | 2,100 |
| Sep 10, 2026 | 10.60 | 11.37 | 10.00 | 10.10 | 10.10 | -5.61% | 7,600 |
| Sep 9, 2026 | 10.52 | 11.30 | 10.52 | 10.70 | 10.70 | -0.47% | 2,600 |
| Sep 8, 2026 | 12.49 | 12.49 | 10.55 | 10.75 | 10.75 | 2.38% | 7,400 |
| Sep 4, 2026 | 11.20 | 13.08 | 10.15 | 10.50 | 10.50 | -1.87% | 24,800 |
| Sep 3, 2026 | 8.76 | 12.00 | 8.76 | 10.70 | 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 |