Grupo Toky SA TOKY3
BMFBOVESPA · Brezilya · Teknoloji Hizmetleri
BRL 10,33+0,29 (+%2,89)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |