Grupo Toky SA TOKY3
BMFBOVESPA · Brazil · Technology Services
BRL 10.33+0.29 (+2.89%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10.33 | +2.89% | BRL 10.20 | BRL 10.35 | BRL 10.05 | 5.10K |
| 2026-09-30 | BRL 10.04 | +2.45% | BRL 9.99 | BRL 11.40 | BRL 9.99 | 31.00K |
| 2026-09-29 | BRL 9.80 | +1.03% | BRL 9.95 | BRL 9.95 | BRL 9.70 | 3.00K |
| 2026-09-28 | BRL 9.70 | +1.04% | BRL 9.60 | BRL 9.70 | BRL 9.50 |
| 5.00K |
| 2026-09-25 | BRL 9.60 | -2.04% | BRL 9.61 | BRL 9.61 | BRL 9.50 | 1.60K |
| 2026-09-24 | BRL 9.80 | -1.01% | BRL 9.90 | BRL 9.90 | BRL 9.80 | 600 |
| 2026-09-23 | BRL 9.90 | -1.98% | BRL 9.98 | BRL 10.15 | BRL 9.90 | 3.10K |
| 2026-09-22 | BRL 10.10 | -1.94% | BRL 10.45 | BRL 10.60 | BRL 10.10 | 3.70K |
| 2026-09-21 | BRL 10.30 | -3.29% | BRL 10.95 | BRL 11.00 | BRL 10.30 | 6.50K |
| 2026-09-18 | BRL 10.65 | +1.43% | BRL 10.99 | BRL 10.99 | BRL 10.33 | 700 |
| 2026-09-17 | BRL 10.50 | -0.47% | BRL 10.70 | BRL 10.70 | BRL 10.50 | 1.40K |
| 2026-09-16 | BRL 10.55 | +4.46% | BRL 10.90 | BRL 11.00 | BRL 10.50 | 4.60K |
| 2026-09-15 | BRL 10.10 | -4.54% | BRL 10.72 | BRL 10.90 | BRL 10.10 | 2.30K |
| 2026-09-14 | BRL 10.58 | +3.22% | BRL 10.00 | BRL 11.50 | BRL 9.98 | 6.70K |
| 2026-09-11 | BRL 10.25 | +1.49% | BRL 10.25 | BRL 10.48 | BRL 9.65 | 2.10K |
| 2026-09-10 | BRL 10.10 | -5.61% | BRL 10.60 | BRL 11.37 | BRL 10.00 | 7.70K |
| 2026-09-09 | BRL 10.70 | -0.47% | BRL 10.52 | BRL 11.30 | BRL 10.52 | 2.60K |
| 2026-09-08 | BRL 10.75 | +2.38% | BRL 12.49 | BRL 12.49 | BRL 10.55 | 7.60K |
| 2026-09-04 | BRL 10.50 | -1.87% | BRL 11.20 | BRL 13.08 | BRL 10.15 | 24.80K |
| 2026-09-03 | BRL 10.70 | +26.48% | BRL 8.76 | BRL 12.00 | BRL 8.76 | 71.50K |
| 2026-09-02 | BRL 8.46 | +22.79% | BRL 6.91 | BRL 13.56 | BRL 6.90 | 81.80K |
| 2026-09-01 | BRL 6.89 | +7.66% | BRL 6.84 | BRL 6.90 | BRL 5.91 | 36.70K |
| 2026-08-31 | BRL 6.40 | -22.42% | BRL 8.00 | BRL 8.00 | BRL 6.00 | 45.60K |
| 2026-08-28 | BRL 8.25 | +5.77% | BRL 7.79 | BRL 9.34 | BRL 6.70 | 8.50K |
| 2026-08-27 | BRL 7.80 | +18.18% | BRL 6.40 | BRL 8.20 | BRL 6.40 | 20.60K |
| 2026-08-26 | BRL 6.60 | 0.00% | BRL 6.60 | BRL 6.80 | BRL 6.20 | 6.15K |
| 2026-08-25 | BRL 6.60 | -2.94% | BRL 6.80 | BRL 6.80 | BRL 6.20 | 5.26K |
| 2026-08-24 | BRL 6.80 | -2.86% | BRL 7.00 | BRL 7.20 | BRL 6.20 | 7.09K |
| 2026-08-21 | BRL 7.00 | +16.67% | BRL 5.80 | BRL 7.00 | BRL 5.80 | 8.16K |
| 2026-08-20 | BRL 6.00 | +3.45% | BRL 5.80 | BRL 6.00 | BRL 5.40 | 4.57K |
| 2026-08-19 | BRL 5.80 | +11.54% | BRL 5.00 | BRL 5.80 | BRL 5.00 | 15.87K |
| 2026-08-18 | BRL 5.20 | 0.00% | BRL 5.20 | BRL 5.40 | BRL 5.00 | 18.22K |
| 2026-08-17 | BRL 5.20 | -3.70% | BRL 5.60 | BRL 5.60 | BRL 5.00 | 2.18K |
| 2026-08-14 | BRL 5.40 | -3.57% | BRL 5.80 | BRL 5.80 | BRL 5.20 | 3.28K |
| 2026-08-13 | BRL 5.60 | +7.69% | BRL 5.60 | BRL 6.40 | BRL 5.40 | 9.06K |
| 2026-08-12 | BRL 5.20 | 0.00% | BRL 5.00 | BRL 5.80 | BRL 5.00 | 5.98K |
| 2026-08-11 | BRL 5.20 | 0.00% | BRL 5.20 | BRL 5.40 | BRL 5.00 | 6.00K |
| 2026-08-10 | BRL 5.20 | +4.00% | BRL 5.20 | BRL 5.40 | BRL 5.00 | 4.33K |
| 2026-08-07 | BRL 5.00 | 0.00% | BRL 5.20 | BRL 5.40 | BRL 5.00 | 4.96K |
| 2026-08-06 | BRL 5.00 | -7.41% | BRL 5.60 | BRL 5.60 | BRL 5.00 | 10.15K |
| 2026-08-05 | BRL 5.40 | 0.00% | BRL 5.40 | BRL 5.60 | BRL 5.20 | 6.59K |
| 2026-08-04 | BRL 5.40 | -3.57% | BRL 5.60 | BRL 5.80 | BRL 5.40 | 16.65K |
| 2026-08-03 | BRL 5.60 | 0.00% | BRL 6.00 | BRL 6.00 | BRL 5.20 | 6.30K |
| 2026-07-31 | BRL 5.60 | -6.67% | BRL 6.00 | BRL 6.20 | BRL 5.60 | 5.56K |
| 2026-07-30 | BRL 6.00 | +3.45% | BRL 6.20 | BRL 6.20 | BRL 5.60 | 13.17K |
| 2026-07-29 | BRL 5.80 | -21.62% | BRL 7.40 | BRL 7.60 | BRL 5.60 | 37.21K |
| 2026-07-28 | BRL 7.40 | -15.91% | BRL 9.00 | BRL 9.00 | BRL 7.00 | 16.65K |
| 2026-07-27 | BRL 8.80 | -4.35% | BRL 9.20 | BRL 9.60 | BRL 8.80 | 3.67K |
| 2026-07-24 | BRL 9.20 | 0.00% | BRL 9.80 | BRL 10.00 | BRL 9.00 | 3.77K |
| 2026-07-23 | BRL 9.20 | -9.80% | BRL 10.00 | BRL 10.40 | BRL 9.20 | 9.33K |
| 2026-07-22 | BRL 10.20 | +6.25% | BRL 9.60 | BRL 10.80 | BRL 9.20 | 9.19K |
| 2026-07-21 | BRL 9.60 | +14.29% | BRL 8.40 | BRL 9.60 | BRL 8.40 | 9.29K |
| 2026-07-20 | BRL 8.40 | -10.64% | BRL 9.40 | BRL 9.60 | BRL 8.40 | 5.01K |
| 2026-07-17 | BRL 9.40 | +6.82% | BRL 9.60 | BRL 9.60 | BRL 8.60 | 5.41K |
| 2026-07-16 | BRL 8.80 | -4.35% | BRL 9.40 | BRL 9.40 | BRL 8.60 | 1.29K |
| 2026-07-15 | BRL 9.20 | +2.22% | BRL 8.60 | BRL 9.40 | BRL 8.60 | 5.12K |
| 2026-07-14 | BRL 9.00 | +7.14% | BRL 8.60 | BRL 9.40 | BRL 7.80 | 6.38K |
| 2026-07-13 | BRL 8.40 | +2.44% | BRL 8.20 | BRL 10.00 | BRL 8.00 | 20.64K |
| 2026-07-10 | BRL 8.20 | +2.50% | BRL 7.60 | BRL 8.40 | BRL 7.60 | 6.58K |
| 2026-07-09 | BRL 8.00 | +5.26% | BRL 7.60 | BRL 8.00 | BRL 7.40 | 15.16K |
| 2026-07-08 | BRL 7.60 | 0.00% | BRL 7.20 | BRL 8.20 | BRL 7.20 | 17.78K |
| 2026-07-07 | BRL 7.60 | 0.00% | BRL 7.80 | BRL 8.40 | BRL 7.60 | 7.33K |
| 2026-07-06 | BRL 7.60 | +2.70% | BRL 7.40 | BRL 8.60 | BRL 7.00 | 18.42K |
| 2026-07-03 | BRL 7.40 | +23.33% | BRL 6.20 | BRL 7.60 | BRL 6.20 | 36.02K |
| 2026-07-02 | BRL 6.00 | +15.38% | BRL 5.60 | BRL 7.40 | BRL 5.40 | 47.19K |
| 2026-07-01 | BRL 5.20 | -3.70% | BRL 5.60 | BRL 5.80 | BRL 5.20 | 29.54K |
| 2026-06-30 | BRL 5.40 | -3.57% | BRL 5.60 | BRL 6.20 | BRL 5.40 | 17.21K |
| 2026-06-29 | BRL 5.60 | 0.00% | BRL 5.60 | BRL 5.80 | BRL 4.80 | 31.34K |
| 2026-06-26 | BRL 5.60 | 0.00% | BRL 5.40 | BRL 6.00 | BRL 5.40 | 10.73K |
| 2026-06-25 | BRL 5.60 | 0.00% | BRL 5.60 | BRL 6.00 | BRL 5.20 | 17.44K |
| 2026-06-24 | BRL 5.60 | 0.00% | BRL 5.80 | BRL 5.80 | BRL 5.60 | 2.11K |
| 2026-06-23 | BRL 5.60 | 0.00% | BRL 5.40 | BRL 5.80 | BRL 5.40 | 8.92K |
| 2026-06-22 | BRL 5.60 | -3.45% | BRL 6.00 | BRL 6.00 | BRL 5.40 | 7.84K |
| 2026-06-19 | BRL 5.80 | -6.45% | BRL 6.20 | BRL 6.40 | BRL 5.40 | 20.43K |
| 2026-06-18 | BRL 6.20 | -3.13% | BRL 6.40 | BRL 6.80 | BRL 6.20 | 11.16K |
| 2026-06-17 | BRL 6.40 | -15.79% | BRL 7.40 | BRL 7.80 | BRL 6.00 | 70.76K |
| 2026-06-16 | BRL 7.60 | -2.56% | BRL 8.00 | BRL 8.20 | BRL 7.20 | 3.58K |
| 2026-06-15 | BRL 7.80 | -17.02% | BRL 9.60 | BRL 9.60 | BRL 7.00 | 18.59K |
| 2026-06-12 | BRL 9.40 | +2.17% | BRL 9.40 | BRL 10.20 | BRL 8.80 | 4.41K |
| 2026-06-11 | BRL 9.20 | +9.52% | BRL 8.60 | BRL 10.60 | BRL 8.60 | 21.45K |
| 2026-06-10 | BRL 8.40 | +2.44% | BRL 8.00 | BRL 9.00 | BRL 8.00 | 8.22K |
| 2026-06-09 | BRL 8.20 | -6.82% | BRL 8.80 | BRL 9.40 | BRL 8.00 | 6.70K |
| 2026-06-08 | BRL 8.80 | -8.33% | BRL 9.20 | BRL 9.60 | BRL 8.60 | 3.91K |
| 2026-06-05 | BRL 9.60 | -14.29% | BRL 8.40 | BRL 11.60 | BRL 8.40 | 8.21K |
| 2026-06-03 | BRL 11.20 | -6.67% | BRL 11.20 | BRL 12.00 | BRL 10.40 | 10.87K |
| 2026-06-02 | BRL 12.00 | 0.00% | BRL 12.00 | BRL 12.80 | BRL 11.20 | 548 |
| 2026-06-01 | BRL 12.00 | 0.00% | BRL 12.80 | BRL 12.80 | BRL 11.20 | 3.90K |
| 2026-05-29 | BRL 12.00 | +7.14% | BRL 12.00 | BRL 12.80 | BRL 11.20 | 4.92K |
| 2026-05-28 | BRL 11.20 | -6.67% | BRL 12.00 | BRL 12.80 | BRL 11.20 | 2.02K |
| 2026-05-27 | BRL 12.00 | 0.00% | BRL 12.80 | BRL 12.80 | BRL 12.00 | 4.73K |