Cotação atual, histórico e gráfico do papel: TOKY11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TOKY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2026	0,00%	0,00	0,40	0,30	0,30	0,40	590	3
20/10/2026	0,00%	0,00	0,40	0,40	0,40	0,40	40	1
19/10/2026	-2,44%	-0,01	0,40	0,41	0,40	0,41	6K	10
16/10/2026	2,50%	0,01	0,41	0,24	0,24	0,41	23K	13
09/10/2026	2,56%	0,01	0,40	0,40	0,40	0,40	800	2
07/10/2026	0,00%	0,00	0,39	0,40	0,39	0,40	976	4
05/10/2026	-22,00%	-0,11	0,39	0,39	0,39	0,39	429	2
02/10/2026	0,00%	0,00	0,50	0,61	0,50	0,61	1K	12
01/10/2026	0,00%	0,00	0,50	0,50	0,50	0,50	250	4
30/09/2026	92,31%	0,24	0,50	0,27	0,27	0,70	67K	36
23/09/2026	-13,33%	-0,04	0,26	0,26	0,26	0,26	1K	2
21/09/2026	-14,29%	-0,05	0,30	0,33	0,30	0,34	7K	7
18/09/2026	29,63%	0,08	0,35	0,32	0,22	0,36	36K	90
17/09/2026	-25,00%	-0,09	0,27	0,23	0,23	0,35	1K	17
16/09/2026	0,00%	0,00	0,36	0,38	0,36	0,38	110	3
15/09/2026	2,86%	0,01	0,36	0,39	0,29	0,39	7K	23
14/09/2026	25,00%	0,07	0,35	0,28	0,28	0,39	9K	25
11/09/2026	-26,32%	-0,10	0,28	0,28	0,28	0,30	12K	26
10/09/2026	-5,00%	-0,02	0,38	0,50	0,27	0,50	28K	56
09/09/2026	-20,00%	-0,10	0,40	0,50	0,37	0,60	6K	20
08/09/2026	0,00%	0,00	0,50	0,67	0,49	0,67	20K	37
04/09/2026	-10,71%	-0,06	0,50	0,65	0,50	0,70	11K	20
03/09/2026	14,29%	0,07	0,56	0,49	0,48	0,68	175K	108
02/09/2026	96,00%	0,24	0,49	0,25	0,25	0,49	591	11
01/09/2026	-47,92%	-0,23	0,25	0,25	0,25	0,25	250	2
28/08/2026	0,00%	0,00	0,48	0,48	0,48	0,48	19K	1
27/08/2026	-26,15%	-0,17	0,48	0,64	0,48	0,64	464	4
25/08/2026	-22,62%	-0,19	0,65	0,69	0,65	0,69	2K	6
13/08/2026	-1,18%	-0,01	0,84	0,84	0,84	0,84	84	1
10/08/2026	1,19%	0,01	0,85	0,89	0,85	0,89	1K	3
06/08/2026	52,73%	0,29	0,84	0,55	0,55	0,89	631	7
05/08/2026	22,22%	0,10	0,55	0,45	0,45	0,55	370	4
04/08/2026	0,00%	0,00	0,45	0,43	0,43	0,45	714	9
29/07/2026	7,14%	0,03	0,45	0,40	0,40	0,45	251	4
24/07/2026	0,00%	0,00	0,42	0,42	0,42	0,42	42	1
23/07/2026	20,00%	0,07	0,42	0,45	0,35	0,45	210	5
22/07/2026	-25,53%	-0,12	0,35	0,47	0,33	0,47	368	6
21/07/2026	-4,08%	-0,02	0,47	0,47	0,47	0,47	329	2
16/07/2026	0,00%	0,00	0,49	0,49	0,49	0,49	245	4
15/07/2026	-2,00%	-0,01	0,49	0,49	0,49	0,49	49	1
14/07/2026	4,17%	0,02	0,50	0,40	0,40	0,50	1K	15
13/07/2026	14,29%	0,06	0,48	0,41	0,41	0,50	549	7
10/07/2026	0,00%	0,00	0,42	0,33	0,31	0,42	556	10
09/07/2026	-22,22%	-0,12	0,42	0,41	0,41	0,42	209	4
08/07/2026	8,00%	0,04	0,54	0,48	0,35	0,55	1K	12
07/07/2026	0,00%	0,00	0,50	0,70	0,31	0,70	11K	17
06/07/2026	47,06%	0,16	0,50	0,34	0,34	0,50	2K	12
03/07/2026	30,77%	0,08	0,34	0,35	0,34	0,40	18K	21
02/07/2026	36,84%	0,07	0,26	0,19	0,19	0,37	99K	202
22/06/2026	0,00%	0,00	0,19	0,19	0,19	0,19	95	1
19/06/2026	5,56%	0,01	0,19	0,19	0,18	0,19	927	8
18/06/2026	50,00%	0,06	0,18	0,20	0,18	0,20	146	4
17/06/2026	-40,00%	-0,08	0,12	0,20	0,12	0,20	266	7
16/06/2026	0,00%	0,00	0,20	0,21	0,20	0,21	305	4
15/06/2026	-9,09%	-0,02	0,20	0,22	0,20	0,22	166	3
11/06/2026	10,00%	0,02	0,22	0,19	0,19	0,22	3K	6
10/06/2026	0,00%	0,00	0,20	0,20	0,20	0,20	20	1
09/06/2026	0,00%	0,00	0,20	0,20	0,20	0,20	40	2
08/06/2026	11,11%	0,02	0,20	0,24	0,14	0,24	676	12
05/06/2026	12,50%	0,02	0,18	0,16	0,16	0,26	3K	10
01/06/2026	-5,88%	-0,01	0,16	0,12	0,12	0,16	82	6
27/05/2026	6,25%	0,01	0,17	0,17	0,14	0,17	90	3
26/05/2026	0,00%	0,00	0,16	0,12	0,12	0,16	41	3
25/05/2026	23,08%	0,03	0,16	0,13	0,13	0,16	227	7
22/05/2026	-7,14%	-0,01	0,13	0,12	0,11	0,13	1K	14
21/05/2026	0,00%	0,00	0,14	0,14	0,14	0,14	28	1
20/05/2026	0,00%	0,00	0,14	0,14	0,14	0,14	42	2
19/05/2026	-30,00%	-0,06	0,14	0,20	0,12	0,20	1K	17
18/05/2026	5,26%	0,01	0,20	0,17	0,16	0,20	1K	4
15/05/2026	-5,00%	-0,01	0,19	0,20	0,13	0,20	1K	10
14/05/2026	33,33%	0,05	0,20	0,25	0,18	0,25	301	5
13/05/2026	-6,25%	-0,01	0,15	0,17	0,15	0,18	82K	27
12/05/2026	-33,33%	-0,08	0,16	0,24	0,12	0,24	4K	35
11/05/2026	-4,00%	-0,01	0,24	0,13	0,13	0,24	284	7
07/05/2026	-3,85%	-0,01	0,25	0,25	0,25	0,25	25	1
06/05/2026	4,00%	0,01	0,26	0,16	0,16	0,26	266	8
04/05/2026	0,00%	0,00	0,25	0,25	0,22	0,25	19K	11
30/04/2026	0,00%	0,00	0,25	0,21	0,20	0,26	17K	17
29/04/2026	31,58%	0,06	0,25	0,20	0,20	0,28	102K	29
22/04/2026	0,00%	0,00	0,19	0,19	0,19	0,20	117	6
20/04/2026	0,00%	0,00	0,19	0,19	0,19	0,20	238	7
17/04/2026	-5,00%	-0,01	0,19	0,19	0,14	0,19	495	18
16/04/2026	0,00%	0,00	0,20	0,20	0,15	0,21	22K	18
15/04/2026	0,00%	0,00	0,20	0,20	0,20	0,20	20	1
14/04/2026	-13,04%	-0,03	0,20	0,17	0,17	0,20	1K	13
01/04/2026	27,78%	0,05	0,23	0,24	0,23	0,24	231	3
27/03/2026	-10,00%	-0,02	0,18	0,22	0,18	0,22	350K	9
24/03/2026	-13,04%	-0,03	0,20	0,20	0,20	0,20	36K	2
17/03/2026	-4,17%	-0,01	0,23	0,24	0,23	0,24	470	3
16/03/2026	26,32%	0,05	0,24	0,19	0,19	0,24	1K	6
13/03/2026	-20,83%	-0,05	0,19	0,19	0,19	0,19	475	3
12/03/2026	-7,69%	-0,02	0,24	0,18	0,18	0,25	2K	12
06/03/2026	0,00%	0,00	0,26	0,26	0,26	0,26	780	1
05/03/2026	8,33%	0,02	0,26	0,20	0,20	0,26	190	5
04/03/2026	4,35%	0,01	0,24	0,20	0,20	0,24	177	5
03/03/2026	-8,00%	-0,02	0,23	0,26	0,19	0,26	471	10
02/03/2026	4,17%	0,01	0,25	0,25	0,25	0,25	150	2
27/02/2026	0,00%	0,00	0,24	0,24	0,24	0,24	144	2
26/02/2026	14,29%	0,03	0,24	0,22	0,21	0,24	2K	5
25/02/2026	-25,00%	-0,07	0,21	0,28	0,21	0,30	4K	16
24/02/2026	-6,67%	-0,02	0,28	0,23	0,23	0,28	327	6
11/02/2026	0,00%	0,00	0,30	0,30	0,30	0,30	60	2
09/02/2026	0,00%	0,00	0,30	0,24	0,24	0,30	198	3
05/02/2026	15,38%	0,04	0,30	0,26	0,22	0,37	397	7
03/02/2026	0,00%	0,00	0,26	0,26	0,26	0,26	26	1
02/02/2026	18,18%	0,04	0,26	0,26	0,26	0,26	806	3
30/01/2026	-12,00%	-0,03	0,22	0,17	0,17	0,22	1K	12
28/01/2026	0,00%	0,00	0,25	0,18	0,18	0,25	154	4
23/01/2026	0,00%	0,00	0,25	0,25	0,25	0,25	6K	4
22/01/2026	0,00%	0,00	0,25	0,25	0,25	0,28	2K	5
21/01/2026	-16,67%	-0,05	0,25	0,27	0,25	0,27	666	5
20/01/2026	20,00%	0,05	0,30	0,14	0,14	0,30	753	13
19/01/2026	-10,71%	-0,03	0,25	0,33	0,25	0,33	994	6
14/01/2026	-3,45%	-0,01	0,28	0,23	0,23	0,28	373	2
13/01/2026	0,00%	0,00	0,29	0,29	0,25	0,29	1K	8
12/01/2026	-3,33%	-0,01	0,29	0,29	0,29	0,29	29	1
09/01/2026	0,00%	0,00	0,30	0,35	0,20	0,35	5K	12
08/01/2026	0,00%	0,00	0,30	0,37	0,30	0,37	6K	16
07/01/2026	57,89%	0,11	0,30	0,20	0,20	0,30	7K	13
06/01/2026	-5,00%	-0,01	0,19	0,20	0,19	0,20	2K	15
05/01/2026	5,26%	0,01	0,20	0,19	0,18	0,20	522	7
02/01/2026	26,67%	0,04	0,19	0,15	0,15	0,35	4K	31
30/12/2025	66,67%	0,06	0,15	0,15	0,15	0,20	19K	48
29/12/2025	-	-	0,09	0,75	0,09	0,75	13K	33

Date,Open,High,Low,Close,Volume
23-Oct-26,0.30,0.40,0.30,0.40,590
20-Oct-26,0.40,0.40,0.40,0.40,40
19-Oct-26,0.41,0.41,0.40,0.40,5640
16-Oct-26,0.24,0.41,0.24,0.41,22899
09-Oct-26,0.40,0.40,0.40,0.40,800
07-Oct-26,0.40,0.40,0.39,0.39,976
05-Oct-26,0.39,0.39,0.39,0.39,429
02-Oct-26,0.61,0.61,0.50,0.50,1161
01-Oct-26,0.50,0.50,0.50,0.50,250
30-Sep-26,0.27,0.70,0.27,0.50,67037
23-Sep-26,0.26,0.26,0.26,0.26,1066
21-Sep-26,0.33,0.34,0.30,0.30,6888
18-Sep-26,0.32,0.36,0.22,0.35,36284
17-Sep-26,0.23,0.35,0.23,0.27,1245
16-Sep-26,0.38,0.38,0.36,0.36,110
15-Sep-26,0.39,0.39,0.29,0.36,7319
14-Sep-26,0.28,0.39,0.28,0.35,8749
11-Sep-26,0.28,0.30,0.28,0.28,11546
10-Sep-26,0.50,0.50,0.27,0.38,28126
09-Sep-26,0.50,0.60,0.37,0.40,5738
08-Sep-26,0.67,0.67,0.49,0.50,19657
04-Sep-26,0.65,0.70,0.50,0.50,10930
03-Sep-26,0.49,0.68,0.48,0.56,174807
02-Sep-26,0.25,0.49,0.25,0.49,591
01-Sep-26,0.25,0.25,0.25,0.25,250
28-Aug-26,0.48,0.48,0.48,0.48,19200
27-Aug-26,0.64,0.64,0.48,0.48,464
25-Aug-26,0.69,0.69,0.65,0.65,2223
13-Aug-26,0.84,0.84,0.84,0.84,84
10-Aug-26,0.89,0.89,0.85,0.85,1117
06-Aug-26,0.55,0.89,0.55,0.84,631
05-Aug-26,0.45,0.55,0.45,0.55,370
04-Aug-26,0.43,0.45,0.43,0.45,714
29-Jul-26,0.40,0.45,0.40,0.45,251
24-Jul-26,0.42,0.42,0.42,0.42,42
23-Jul-26,0.45,0.45,0.35,0.42,210
22-Jul-26,0.47,0.47,0.33,0.35,368
21-Jul-26,0.47,0.47,0.47,0.47,329
16-Jul-26,0.49,0.49,0.49,0.49,245
15-Jul-26,0.49,0.49,0.49,0.49,49
14-Jul-26,0.40,0.50,0.40,0.50,1455
13-Jul-26,0.41,0.50,0.41,0.48,549
10-Jul-26,0.33,0.42,0.31,0.42,556
09-Jul-26,0.41,0.42,0.41,0.42,209
08-Jul-26,0.48,0.55,0.35,0.54,1201
07-Jul-26,0.70,0.70,0.31,0.50,11315
06-Jul-26,0.34,0.50,0.34,0.50,2358
03-Jul-26,0.35,0.40,0.34,0.34,17787
02-Jul-26,0.19,0.37,0.19,0.26,99114
22-Jun-26,0.19,0.19,0.19,0.19,95
19-Jun-26,0.19,0.19,0.18,0.19,927
18-Jun-26,0.20,0.20,0.18,0.18,146
17-Jun-26,0.20,0.20,0.12,0.12,266
16-Jun-26,0.21,0.21,0.20,0.20,305
15-Jun-26,0.22,0.22,0.20,0.20,166
11-Jun-26,0.19,0.22,0.19,0.22,3164
10-Jun-26,0.20,0.20,0.20,0.20,20
09-Jun-26,0.20,0.20,0.20,0.20,40
08-Jun-26,0.24,0.24,0.14,0.20,676
05-Jun-26,0.16,0.26,0.16,0.18,3081
01-Jun-26,0.12,0.16,0.12,0.16,82
27-May-26,0.17,0.17,0.14,0.17,90
26-May-26,0.12,0.16,0.12,0.16,41
25-May-26,0.13,0.16,0.13,0.16,227
22-May-26,0.12,0.13,0.11,0.13,1030
21-May-26,0.14,0.14,0.14,0.14,28
20-May-26,0.14,0.14,0.14,0.14,42
19-May-26,0.20,0.20,0.12,0.14,1461
18-May-26,0.17,0.20,0.16,0.20,1077
15-May-26,0.20,0.20,0.13,0.19,1440
14-May-26,0.25,0.25,0.18,0.20,301
13-May-26,0.17,0.18,0.15,0.15,82178
12-May-26,0.24,0.24,0.12,0.16,3936
11-May-26,0.13,0.24,0.13,0.24,284
07-May-26,0.25,0.25,0.25,0.25,25
06-May-26,0.16,0.26,0.16,0.26,266
04-May-26,0.25,0.25,0.22,0.25,18896
30-Apr-26,0.21,0.26,0.20,0.25,16901
29-Apr-26,0.20,0.28,0.20,0.25,101675
22-Apr-26,0.19,0.20,0.19,0.19,117
20-Apr-26,0.19,0.20,0.19,0.19,238
17-Apr-26,0.19,0.19,0.14,0.19,495
16-Apr-26,0.20,0.21,0.15,0.20,22476
15-Apr-26,0.20,0.20,0.20,0.20,20
14-Apr-26,0.17,0.20,0.17,0.20,1101
01-Apr-26,0.24,0.24,0.23,0.23,231
27-Mar-26,0.22,0.22,0.18,0.18,349684
24-Mar-26,0.20,0.20,0.20,0.20,36080
17-Mar-26,0.24,0.24,0.23,0.23,470
16-Mar-26,0.19,0.24,0.19,0.24,1442
13-Mar-26,0.19,0.19,0.19,0.19,475
12-Mar-26,0.18,0.25,0.18,0.24,1633
06-Mar-26,0.26,0.26,0.26,0.26,780
05-Mar-26,0.20,0.26,0.20,0.26,190
04-Mar-26,0.20,0.24,0.20,0.24,177
03-Mar-26,0.26,0.26,0.19,0.23,471
02-Mar-26,0.25,0.25,0.25,0.25,150
27-Feb-26,0.24,0.24,0.24,0.24,144
26-Feb-26,0.22,0.24,0.21,0.24,2143
25-Feb-26,0.28,0.30,0.21,0.21,3803
24-Feb-26,0.23,0.28,0.23,0.28,327
11-Feb-26,0.30,0.30,0.30,0.30,60
09-Feb-26,0.24,0.30,0.24,0.30,198
05-Feb-26,0.26,0.37,0.22,0.30,397
03-Feb-26,0.26,0.26,0.26,0.26,26
02-Feb-26,0.26,0.26,0.26,0.26,806
30-Jan-26,0.17,0.22,0.17,0.22,1264
28-Jan-26,0.18,0.25,0.18,0.25,154
23-Jan-26,0.25,0.25,0.25,0.25,5975
22-Jan-26,0.25,0.28,0.25,0.25,2058
21-Jan-26,0.27,0.27,0.25,0.25,666
20-Jan-26,0.14,0.30,0.14,0.30,753
19-Jan-26,0.33,0.33,0.25,0.25,994
14-Jan-26,0.23,0.28,0.23,0.28,373
13-Jan-26,0.29,0.29,0.25,0.29,1112
12-Jan-26,0.29,0.29,0.29,0.29,29
09-Jan-26,0.35,0.35,0.20,0.30,4594
08-Jan-26,0.37,0.37,0.30,0.30,6419
07-Jan-26,0.20,0.30,0.20,0.30,7080
06-Jan-26,0.20,0.20,0.19,0.19,1661
05-Jan-26,0.19,0.20,0.18,0.20,522
02-Jan-26,0.15,0.35,0.15,0.19,3776
30-Dec-25,0.15,0.20,0.15,0.15,19293
29-Dec-25,0.75,0.75,0.09,0.09,12771

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TOKY11