InvestB3
← InícioComparar

TOKY11

GRUPO TOKY

R$ 0,50
0,00% no dia

No mês

+4,17%

No ano

+233,33%

12 meses

—

Desde 12/2025

+455,56%

Histórico diário a partir de 29/12/2025. Cotações com atraso (fim de dia).

Histórico diário (104)

DataAberturaMínimaMáximaFechamentoDiaVolume
08/09/2026R$ 0,67R$ 0,49R$ 0,67R$ 0,500,00%38.600
04/09/2026R$ 0,65R$ 0,50R$ 0,70R$ 0,50-10,71%17.900
03/09/2026R$ 0,49R$ 0,48R$ 0,68R$ 0,56+14,29%318.600
02/09/2026R$ 0,25R$ 0,25R$ 0,49R$ 0,49+96,00%1.800
01/09/2026R$ 0,25R$ 0,25R$ 0,25R$ 0,25-47,92%1.000
28/08/2026R$ 0,48R$ 0,48R$ 0,48R$ 0,480,00%40.000
27/08/2026R$ 0,64R$ 0,48R$ 0,64R$ 0,48-26,15%900
25/08/2026R$ 0,69R$ 0,65R$ 0,69R$ 0,65-22,62%3.300
13/08/2026R$ 0,84R$ 0,84R$ 0,84R$ 0,84-1,18%100
10/08/2026R$ 0,89R$ 0,85R$ 0,89R$ 0,85+1,19%1.300
06/08/2026R$ 0,55R$ 0,55R$ 0,89R$ 0,84+52,73%900
05/08/2026R$ 0,45R$ 0,45R$ 0,55R$ 0,55+22,22%800
04/08/2026R$ 0,43R$ 0,43R$ 0,45R$ 0,450,00%1.600
29/07/2026R$ 0,40R$ 0,40R$ 0,45R$ 0,45+7,14%600
24/07/2026R$ 0,42R$ 0,42R$ 0,42R$ 0,420,00%100
23/07/2026R$ 0,45R$ 0,35R$ 0,45R$ 0,42+20,00%500
22/07/2026R$ 0,47R$ 0,33R$ 0,47R$ 0,35-25,53%1.000
21/07/2026R$ 0,47R$ 0,47R$ 0,47R$ 0,47-4,08%700
16/07/2026R$ 0,49R$ 0,49R$ 0,49R$ 0,490,00%500
15/07/2026R$ 0,49R$ 0,49R$ 0,49R$ 0,49-2,00%100
14/07/2026R$ 0,40R$ 0,40R$ 0,50R$ 0,50+4,17%3.200
13/07/2026R$ 0,41R$ 0,41R$ 0,50R$ 0,48+14,29%1.300
10/07/2026R$ 0,33R$ 0,31R$ 0,42R$ 0,420,00%1.600
09/07/2026R$ 0,41R$ 0,41R$ 0,42R$ 0,42-22,22%500
08/07/2026R$ 0,48R$ 0,35R$ 0,55R$ 0,54+8,00%2.600
07/07/2026R$ 0,70R$ 0,31R$ 0,70R$ 0,500,00%19.400
06/07/2026R$ 0,34R$ 0,34R$ 0,50R$ 0,50+47,06%4.900
03/07/2026R$ 0,35R$ 0,34R$ 0,40R$ 0,34+30,77%51.900
02/07/2026R$ 0,19R$ 0,19R$ 0,37R$ 0,26+36,84%430.800
22/06/2026R$ 0,19R$ 0,19R$ 0,19R$ 0,190,00%500
19/06/2026R$ 0,19R$ 0,18R$ 0,19R$ 0,19+5,56%4.900
18/06/2026R$ 0,20R$ 0,18R$ 0,20R$ 0,18+50,00%800
17/06/2026R$ 0,20R$ 0,12R$ 0,20R$ 0,12-40,00%1.800
16/06/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,200,00%1.500
15/06/2026R$ 0,22R$ 0,20R$ 0,22R$ 0,20-9,09%800
11/06/2026R$ 0,19R$ 0,19R$ 0,22R$ 0,22+10,00%15.000
10/06/2026R$ 0,20R$ 0,20R$ 0,20R$ 0,200,00%100
09/06/2026R$ 0,20R$ 0,20R$ 0,20R$ 0,200,00%200
08/06/2026R$ 0,24R$ 0,14R$ 0,24R$ 0,20+11,11%3.200
05/06/2026R$ 0,16R$ 0,16R$ 0,26R$ 0,18+12,50%19.000
01/06/2026R$ 0,12R$ 0,12R$ 0,16R$ 0,16-5,88%600
27/05/2026R$ 0,17R$ 0,14R$ 0,17R$ 0,17+6,25%600
26/05/2026R$ 0,12R$ 0,12R$ 0,16R$ 0,160,00%300
25/05/2026R$ 0,13R$ 0,13R$ 0,16R$ 0,16+23,08%1.700
22/05/2026R$ 0,12R$ 0,11R$ 0,13R$ 0,13-7,14%9.200
21/05/2026R$ 0,14R$ 0,14R$ 0,14R$ 0,140,00%200
20/05/2026R$ 0,14R$ 0,14R$ 0,14R$ 0,140,00%300
19/05/2026R$ 0,20R$ 0,12R$ 0,20R$ 0,14-30,00%10.600
18/05/2026R$ 0,17R$ 0,16R$ 0,20R$ 0,20+5,26%6.700
15/05/2026R$ 0,20R$ 0,13R$ 0,20R$ 0,19-5,00%10.100
14/05/2026R$ 0,25R$ 0,18R$ 0,25R$ 0,20+33,33%1.500
13/05/2026R$ 0,17R$ 0,15R$ 0,18R$ 0,15-6,25%496.600
12/05/2026R$ 0,24R$ 0,12R$ 0,24R$ 0,16-33,33%29.800
11/05/2026R$ 0,13R$ 0,13R$ 0,24R$ 0,24-4,00%2.100
07/05/2026R$ 0,25R$ 0,25R$ 0,25R$ 0,25-3,85%100
06/05/2026R$ 0,16R$ 0,16R$ 0,26R$ 0,26+4,00%1.200
04/05/2026R$ 0,25R$ 0,22R$ 0,25R$ 0,250,00%80.800
30/04/2026R$ 0,21R$ 0,20R$ 0,26R$ 0,250,00%68.200
29/04/2026R$ 0,20R$ 0,20R$ 0,28R$ 0,25+31,58%506.900
22/04/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,190,00%600
20/04/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,190,00%1.200
17/04/2026R$ 0,19R$ 0,14R$ 0,19R$ 0,19-5,00%3.000
16/04/2026R$ 0,20R$ 0,15R$ 0,21R$ 0,200,00%109.200
15/04/2026R$ 0,20R$ 0,20R$ 0,20R$ 0,200,00%100
14/04/2026R$ 0,17R$ 0,17R$ 0,20R$ 0,20-13,04%5.900
01/04/2026R$ 0,24R$ 0,23R$ 0,24R$ 0,23+27,78%1.000
27/03/2026R$ 0,22R$ 0,18R$ 0,22R$ 0,18-10,00%1.590.200
24/03/2026R$ 0,20R$ 0,20R$ 0,20R$ 0,20-13,04%180.400
17/03/2026R$ 0,24R$ 0,23R$ 0,24R$ 0,23-4,17%2.000
16/03/2026R$ 0,19R$ 0,19R$ 0,24R$ 0,24+26,32%7.300
13/03/2026R$ 0,19R$ 0,19R$ 0,19R$ 0,19-20,83%2.500
12/03/2026R$ 0,18R$ 0,18R$ 0,25R$ 0,24-7,69%8.500
06/03/2026R$ 0,26R$ 0,26R$ 0,26R$ 0,260,00%3.000
05/03/2026R$ 0,20R$ 0,20R$ 0,26R$ 0,26+8,33%800
04/03/2026R$ 0,20R$ 0,20R$ 0,24R$ 0,24+4,35%800
03/03/2026R$ 0,26R$ 0,19R$ 0,26R$ 0,23-8,00%2.200
02/03/2026R$ 0,25R$ 0,25R$ 0,25R$ 0,25+4,17%600
27/02/2026R$ 0,24R$ 0,24R$ 0,24R$ 0,240,00%600
26/02/2026R$ 0,22R$ 0,21R$ 0,24R$ 0,24+14,29%10.100
25/02/2026R$ 0,28R$ 0,21R$ 0,30R$ 0,21-25,00%15.300
24/02/2026R$ 0,23R$ 0,23R$ 0,28R$ 0,28-6,67%1.400
11/02/2026R$ 0,30R$ 0,30R$ 0,30R$ 0,300,00%200
09/02/2026R$ 0,24R$ 0,24R$ 0,30R$ 0,300,00%700
05/02/2026R$ 0,26R$ 0,22R$ 0,37R$ 0,30+15,38%1.500
03/02/2026R$ 0,26R$ 0,26R$ 0,26R$ 0,260,00%100
02/02/2026R$ 0,26R$ 0,26R$ 0,26R$ 0,26+18,18%3.100
31/01/2026R$ 0,17R$ 0,17R$ 0,22R$ 0,22-12,00%6.400
28/01/2026R$ 0,18R$ 0,18R$ 0,25R$ 0,250,00%700
23/01/2026R$ 0,25R$ 0,25R$ 0,25R$ 0,250,00%23.900
22/01/2026R$ 0,25R$ 0,25R$ 0,28R$ 0,250,00%8.100
21/01/2026R$ 0,27R$ 0,25R$ 0,27R$ 0,25-16,67%2.600
20/01/2026R$ 0,14R$ 0,14R$ 0,30R$ 0,30+20,00%3.500
19/01/2026R$ 0,33R$ 0,25R$ 0,33R$ 0,25-10,71%3.700
14/01/2026R$ 0,23R$ 0,23R$ 0,28R$ 0,28-3,45%1.600
13/01/2026R$ 0,29R$ 0,25R$ 0,29R$ 0,290,00%4.400
12/01/2026R$ 0,29R$ 0,29R$ 0,29R$ 0,29-3,33%100
09/01/2026R$ 0,35R$ 0,20R$ 0,35R$ 0,300,00%15.600
08/01/2026R$ 0,37R$ 0,30R$ 0,37R$ 0,300,00%18.700
07/01/2026R$ 0,20R$ 0,20R$ 0,30R$ 0,30+57,89%24.200
06/01/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,19-5,00%8.400
05/01/2026R$ 0,19R$ 0,18R$ 0,20R$ 0,20+5,26%2.800
03/01/2026R$ 0,15R$ 0,15R$ 0,35R$ 0,19+26,67%18.600
30/12/2025R$ 0,15R$ 0,15R$ 0,20R$ 0,15+66,67%126.300
29/12/2025R$ 0,75R$ 0,09R$ 0,75R$ 0,09—130.700

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.