Grupo Toky S.A. (BVMF:TOKY3)
Brazil · Delayed Price · Currency is BRL 0.3800
-0.0100 (-2.56%)
Jun 16, 2026, 5:00 PM GMT-3
Grupo Toky Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.48 | 0.48 | 0.35 | 0.39 | 0.39 | -17.02% | 370,800 |
| Jun 12, 2026 | 0.47 | 0.51 | 0.44 | 0.47 | 0.47 | 2.17% | 87,700 |
| Jun 11, 2026 | 0.43 | 0.53 | 0.43 | 0.46 | 0.46 | 9.52% | 424,600 |
| Jun 10, 2026 | 0.40 | 0.45 | 0.40 | 0.42 | 0.42 | 2.44% | 164,000 |
| Jun 9, 2026 | 0.44 | 0.47 | 0.40 | 0.41 | 0.41 | -6.82% | 133,900 |
| Jun 8, 2026 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | -8.33% | 78,100 |
| Jun 5, 2026 | 0.42 | 0.58 | 0.42 | 0.48 | 0.48 | -14.29% | 164,200 |
| Jun 3, 2026 | 0.56 | 0.60 | 0.52 | 0.56 | 0.56 | -6.67% | 202,450 |
| Jun 2, 2026 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | - | 10,800 |
| Jun 1, 2026 | 0.64 | 0.64 | 0.56 | 0.60 | 0.60 | - | 77,150 |
| May 29, 2026 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | 7.14% | 98,350 |
| May 28, 2026 | 0.60 | 0.64 | 0.56 | 0.56 | 0.56 | -6.67% | 40,475 |
| May 27, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | - | 94,575 |
| May 26, 2026 | 0.64 | 0.68 | 0.60 | 0.60 | 0.60 | -6.25% | 129,475 |
| May 25, 2026 | 0.60 | 0.76 | 0.56 | 0.64 | 0.64 | 14.29% | 435,450 |
| May 22, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 107,300 |
| May 21, 2026 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | - | 44,300 |
| May 20, 2026 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | - | 86,725 |
| May 19, 2026 | 0.68 | 0.68 | 0.56 | 0.60 | 0.60 | -11.76% | 273,200 |
| May 18, 2026 | 0.68 | 0.72 | 0.64 | 0.68 | 0.68 | - | 205,825 |
| May 15, 2026 | 0.76 | 0.80 | 0.56 | 0.68 | 0.68 | -10.53% | 453,450 |
| May 14, 2026 | 0.80 | 0.84 | 0.72 | 0.76 | 0.76 | -5.00% | 170,450 |
| May 13, 2026 | 0.68 | 0.92 | 0.68 | 0.80 | 0.80 | 17.65% | 650,525 |
| May 12, 2026 | 1.04 | 1.04 | 0.64 | 0.68 | 0.68 | -41.38% | 1,455,775 |
| May 11, 2026 | 1.20 | 1.20 | 1.08 | 1.16 | 1.16 | -3.33% | 51,550 |
| May 8, 2026 | 1.28 | 1.32 | 1.16 | 1.20 | 1.20 | -3.23% | 56,050 |
| May 7, 2026 | 1.24 | 1.44 | 1.20 | 1.24 | 1.24 | - | 189,825 |
| May 6, 2026 | 1.20 | 1.24 | 1.16 | 1.24 | 1.24 | 3.33% | 58,800 |
| May 5, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 23,225 |
| May 4, 2026 | 1.24 | 1.28 | 1.12 | 1.16 | 1.16 | -6.45% | 173,700 |
| Apr 30, 2026 | 1.28 | 1.28 | 1.16 | 1.24 | 1.24 | - | 175,400 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -3.13% | 24,575 |
| Apr 28, 2026 | 1.28 | 1.32 | 1.24 | 1.28 | 1.28 | 3.23% | 538,450 |
| Apr 27, 2026 | 1.24 | 1.32 | 1.24 | 1.24 | 1.24 | - | 140,825 |
| Apr 24, 2026 | 1.24 | 1.28 | 1.16 | 1.24 | 1.24 | - | 241,325 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.20 | 1.24 | 1.24 | -6.06% | 141,575 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.28 | 1.32 | 1.32 | -5.71% | 100,250 |
| Apr 20, 2026 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | - | 81,900 |
| Apr 17, 2026 | 1.44 | 1.48 | 1.36 | 1.40 | 1.40 | -5.41% | 176,150 |
| Apr 16, 2026 | 1.52 | 1.64 | 1.44 | 1.48 | 1.48 | 2.78% | 306,625 |
| Apr 15, 2026 | 1.48 | 1.56 | 1.44 | 1.44 | 1.44 | - | 164,850 |
| Apr 14, 2026 | 1.44 | 1.52 | 1.44 | 1.44 | 1.44 | - | 113,875 |
| Apr 13, 2026 | 1.44 | 1.52 | 1.44 | 1.44 | 1.44 | -2.70% | 64,450 |
| Apr 10, 2026 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | - | 120,100 |
| Apr 9, 2026 | 1.48 | 1.52 | 1.44 | 1.48 | 1.48 | 2.78% | 74,900 |
| Apr 8, 2026 | 1.48 | 1.52 | 1.44 | 1.44 | 1.44 | - | 105,550 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.44 | 1.44 | 1.44 | -5.26% | 134,450 |
| Apr 6, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 114,975 |
| Apr 2, 2026 | 1.52 | 1.60 | 1.44 | 1.60 | 1.60 | 8.11% | 109,925 |
| Apr 1, 2026 | 1.48 | 1.64 | 1.44 | 1.48 | 1.48 | 2.78% | 420,975 |