Skip to main content
Grupo Toky S.A. (BVMF:TOKY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.970
-0.030 (-3.00%)
At close: Dec 4, 2025

Grupo Toky Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.980.980.940.950.95-2.06%574,800
Dec 4, 20251.001.010.970.970.97-3.00%1,103,600
Dec 3, 20251.001.010.981.001.00-501,900
Dec 2, 20251.011.021.001.001.00-155,200
Dec 1, 20250.991.010.991.001.00-60,700
Nov 28, 20250.991.020.991.001.002.04%293,600
Nov 27, 20250.991.020.980.980.98-1.01%497,500
Nov 26, 20251.021.060.970.990.99-2.94%1,159,300
Nov 25, 20251.031.061.021.021.02-3.77%37,700
Nov 24, 20251.011.060.991.061.066.00%934,000
Nov 21, 20251.031.050.981.001.00-4.76%689,900
Nov 19, 20251.081.081.051.051.04-1.87%189,099
Nov 18, 20251.011.101.011.071.065.94%3,340,999
Nov 17, 20251.011.040.991.011.00-831,799
Nov 14, 20251.041.071.011.011.00-1.94%518,299
Nov 13, 20251.081.081.011.031.02-1.90%1,129,499
Nov 12, 20251.021.071.021.051.041.94%819,299
Nov 11, 20251.001.050.981.031.024.04%888,299
Nov 10, 20251.001.060.990.990.98-1.98%527,799
Nov 7, 20251.031.050.991.011.001.00%1,016,099
Nov 6, 20251.021.031.001.000.99-0.99%722,599
Nov 5, 20251.011.061.001.011.001.00%546,399
Nov 4, 20251.051.071.001.000.99-1.96%486,999
Nov 3, 20251.121.131.021.021.01-8.93%724,799
Oct 31, 20251.081.211.071.121.113.70%6,298,499
Oct 30, 20250.951.080.911.081.0716.13%4,909,399
Oct 29, 20250.930.950.890.930.92-1,527,099
Oct 28, 20250.890.960.870.930.925.68%2,289,099
Oct 27, 20250.890.920.870.880.87-238,799
Oct 24, 20250.900.910.880.880.87-2.22%819,499
Oct 23, 20250.900.930.880.900.892.27%898,699
Oct 22, 20250.900.900.870.880.87-2.22%123,099
Oct 21, 20250.890.900.880.900.89-166,899
Oct 20, 20250.930.930.890.900.89-4.26%340,999
Oct 17, 20250.940.970.910.940.93-673,999
Oct 16, 20250.960.960.910.940.93-1.05%351,099
Oct 15, 20250.940.970.920.950.94-1.04%543,199
Oct 14, 20250.840.970.840.960.9514.29%1,418,599
Oct 13, 20250.900.900.830.840.83-5.62%876,299
Oct 10, 20250.890.900.880.890.88-1.11%72,299
Oct 9, 20250.910.910.880.900.89-1.10%516,699
Oct 8, 20250.920.920.890.910.902.25%91,199
Oct 7, 20250.940.940.880.890.88-4.30%970,499
Oct 6, 20250.990.990.930.930.92-3.12%247,499
Oct 3, 20250.990.990.960.960.95-2.04%298,299
Oct 2, 20250.991.020.960.980.971.03%1,300,899
Oct 1, 20251.001.000.970.970.96-3.00%147,499
Sep 30, 20250.981.000.961.000.993.09%762,899
Sep 29, 20251.001.000.970.970.96-3.00%629,599
Sep 26, 20250.981.000.981.000.99-229,799
Sep 25, 20251.001.000.951.000.99-803,599
Sep 24, 20251.011.010.991.000.99-0.99%274,699
Sep 23, 20251.021.030.991.011.00-0.98%718,999
Sep 22, 20250.991.020.991.021.012.00%315,499
Sep 19, 20251.011.010.991.000.99-311,599
Sep 18, 20251.021.031.001.000.99-2.91%353,299
Sep 17, 20251.021.041.011.031.020.98%280,799
Sep 16, 20251.041.041.011.021.01-1.92%354,799
Sep 15, 20251.051.101.021.041.03-0.95%1,067,499
Sep 12, 20251.021.051.021.051.042.94%434,799
Sep 11, 20251.031.041.011.021.01-0.97%430,599
Sep 10, 20251.021.041.001.031.020.98%285,399
Sep 9, 20251.021.051.011.021.01-195,999
Sep 8, 20251.021.041.001.021.01-111,499
Sep 5, 20251.041.071.011.021.01-0.97%755,599
Sep 4, 20251.001.030.981.031.021.98%444,199
Sep 3, 20251.001.010.991.011.00-95,699
Sep 2, 20251.011.010.981.011.00-203,599
Sep 1, 20251.051.050.991.011.00-2.88%533,899
Aug 29, 20251.021.051.011.041.032.97%396,599
Aug 28, 20251.001.041.001.011.001.00%195,299
Aug 27, 20251.021.021.001.000.99-302,399
Aug 26, 20251.021.050.971.000.99-3.85%738,299
Aug 25, 20251.041.061.021.041.031.96%150,899
Aug 22, 20251.061.071.001.021.01-1.92%315,199
Aug 21, 20251.051.071.031.041.03-0.95%47,399
Aug 20, 20251.131.131.041.051.04-6.25%125,099
Aug 19, 20251.091.191.091.121.112.75%377,299
Aug 18, 20251.021.101.021.091.087.92%139,899
Aug 15, 20251.081.091.001.011.00-4.72%515,999
Aug 14, 20251.131.131.061.061.05-4.50%573,699
Aug 13, 20251.171.181.111.111.10-4.31%179,999
Aug 12, 20251.211.251.161.161.15-1.69%241,899
Aug 11, 20251.201.231.121.181.17-348,899
Aug 8, 20251.111.281.101.181.176.31%849,999
Aug 7, 20251.141.161.031.111.10-1.77%751,499
Aug 6, 20251.261.321.121.131.12-12.40%937,099
Aug 5, 20251.461.491.231.291.28-4.44%1,430,399
Aug 4, 20251.211.481.211.351.3412.50%1,647,899
Aug 1, 20251.131.241.101.201.194.35%1,479,099
Jul 31, 20250.971.160.961.151.1417.35%1,965,399
Jul 30, 20250.911.000.830.980.978.89%2,042,499
Jul 29, 20250.960.960.900.900.89-4.26%424,699
Jul 28, 20251.011.020.940.940.93-6.00%303,999
Jul 25, 20250.991.000.971.000.991.01%251,699
Jul 24, 20250.971.000.970.990.98-356,999
Jul 23, 20250.981.000.970.990.98-47,199
Jul 22, 20251.001.040.960.990.98-1.00%110,299
Jul 21, 20251.011.020.971.000.99-66,999
Jul 18, 20250.971.020.951.000.99-398,099