Cotação atual, histórico e gráfico do papel: TOKY3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/10/2025 | -5,62% | -0,05 | 0,84 | 0,90 | 0,83 | 0,90 | 747K | 387 |
| 10/10/2025 | -1,11% | -0,01 | 0,89 | 0,89 | 0,88 | 0,90 | 64K | 37 |
| 09/10/2025 | -1,10% | -0,01 | 0,90 | 0,91 | 0,88 | 0,91 | 466K | 58 |
| 08/10/2025 | 2,25% | 0,02 | 0,91 | 0,92 | 0,89 | 0,92 | 83K | 28 |
| 07/10/2025 | -4,30% | -0,04 | 0,89 | 0,94 | 0,88 | 0,94 | 873K | 280 |
| 06/10/2025 | -3,12% | -0,03 | 0,93 | 0,99 | 0,93 | 0,99 | 264K | 216 |
| 03/10/2025 | -2,04% | -0,02 | 0,96 | 0,99 | 0,96 | 0,99 | 293K | 81 |
|
|
| 02/10/2025 | 1,03% | 0,01 | 0,98 | 0,99 | 0,96 | 1,02 | 1M | 259 |
| 01/10/2025 | -3,00% | -0,03 | 0,97 | 1,00 | 0,97 | 1,00 | 144K | 56 |
| 30/09/2025 | 3,09% | 0,03 | 1,00 | 0,98 | 0,96 | 1,00 | 752K | 342 |
| 29/09/2025 | -3,00% | -0,03 | 0,97 | 1,00 | 0,97 | 1,00 | 634K | 128 |
| 26/09/2025 | 0,00% | 0,00 | 1,00 | 0,98 | 0,98 | 1,00 | 227K | 59 |
| 25/09/2025 | 0,00% | 0,00 | 1,00 | 1,00 | 0,95 | 1,00 | 824K | 175 |
| 24/09/2025 | -0,99% | -0,01 | 1,00 | 1,01 | 0,99 | 1,01 | 306K | 153 |
| 23/09/2025 | -0,98% | -0,01 | 1,01 | 1,02 | 0,99 | 1,03 | 724K | 172 |
| 22/09/2025 | 2,00% | 0,02 | 1,02 | 0,99 | 0,99 | 1,02 | 327K | 120 |
| 19/09/2025 | 0,00% | 0,00 | 1,00 | 1,01 | 0,99 | 1,01 | 315K | 220 |
| 18/09/2025 | -2,91% | -0,03 | 1,00 | 1,02 | 1,00 | 1,03 | 360K | 108 |
| 17/09/2025 | 0,98% | 0,01 | 1,03 | 1,02 | 1,01 | 1,04 | 293K | 118 |
| 16/09/2025 | -1,92% | -0,02 | 1,02 | 1,04 | 1,01 | 1,04 | 377K | 148 |
| 15/09/2025 | -0,95% | -0,01 | 1,04 | 1,05 | 1,02 | 1,10 | 1M | 437 |
| 12/09/2025 | 2,94% | 0,03 | 1,05 | 1,02 | 1,02 | 1,05 | 448K | 207 |
| 11/09/2025 | -0,97% | -0,01 | 1,02 | 1,03 | 1,01 | 1,04 | 468K | 114 |
| 10/09/2025 | 0,98% | 0,01 | 1,03 | 1,02 | 1,00 | 1,04 | 292K | 130 |
| 09/09/2025 | 0,00% | 0,00 | 1,02 | 1,02 | 1,01 | 1,05 | 202K | 134 |
| 08/09/2025 | 0,00% | 0,00 | 1,02 | 1,02 | 1,00 | 1,04 | 118K | 99 |
| 05/09/2025 | -0,97% | -0,01 | 1,02 | 1,04 | 1,01 | 1,07 | 778K | 259 |
| 04/09/2025 | 1,98% | 0,02 | 1,03 | 1,00 | 0,98 | 1,03 | 454K | 128 |
| 03/09/2025 | 0,00% | 0,00 | 1,01 | 1,00 | 0,99 | 1,01 | 99K | 38 |
| 02/09/2025 | 0,00% | 0,00 | 1,01 | 1,01 | 0,98 | 1,01 | 203K | 74 |
| 01/09/2025 | -2,88% | -0,03 | 1,01 | 1,05 | 0,99 | 1,05 | 551K | 819 |
| 29/08/2025 | 2,97% | 0,03 | 1,04 | 1,02 | 1,01 | 1,05 | 411K | 158 |
| 28/08/2025 | 1,00% | 0,01 | 1,01 | 1,00 | 1,00 | 1,04 | 225K | 127 |
| 27/08/2025 | 0,00% | 0,00 | 1,00 | 1,02 | 1,00 | 1,02 | 370K | 133 |
| 26/08/2025 | -3,85% | -0,04 | 1,00 | 1,02 | 0,97 | 1,05 | 739K | 272 |
| 25/08/2025 | 1,96% | 0,02 | 1,04 | 1,04 | 1,02 | 1,06 | 157K | 89 |
| 22/08/2025 | -1,92% | -0,02 | 1,02 | 1,06 | 1,00 | 1,07 | 323K | 175 |
| 21/08/2025 | -0,95% | -0,01 | 1,04 | 1,05 | 1,03 | 1,07 | 51K | 45 |
| 20/08/2025 | -6,25% | -0,07 | 1,05 | 1,13 | 1,04 | 1,13 | 134K | 110 |
| 19/08/2025 | 2,75% | 0,03 | 1,12 | 1,09 | 1,09 | 1,19 | 467K | 808 |
| 18/08/2025 | 7,92% | 0,08 | 1,09 | 1,02 | 1,02 | 1,10 | 149K | 118 |
| 15/08/2025 | -4,72% | -0,05 | 1,01 | 1,08 | 1,00 | 1,09 | 539K | 342 |
| 14/08/2025 | -4,50% | -0,05 | 1,06 | 1,13 | 1,06 | 1,13 | 663K | 206 |
| 13/08/2025 | -4,31% | -0,05 | 1,11 | 1,17 | 1,11 | 1,18 | 206K | 158 |
| 12/08/2025 | -1,69% | -0,02 | 1,16 | 1,21 | 1,16 | 1,25 | 295K | 165 |
| 11/08/2025 | 0,00% | 0,00 | 1,18 | 1,20 | 1,12 | 1,23 | 406K | 697 |
| 08/08/2025 | 6,31% | 0,07 | 1,18 | 1,11 | 1,10 | 1,28 | 1M | 1.001 |
| 07/08/2025 | -1,77% | -0,02 | 1,11 | 1,14 | 1,03 | 1,16 | 856K | 250 |
| 06/08/2025 | -12,40% | -0,16 | 1,13 | 1,26 | 1,12 | 1,32 | 1M | 472 |
| 05/08/2025 | -4,44% | -0,06 | 1,29 | 1,46 | 1,23 | 1,49 | 2M | 603 |
| 04/08/2025 | 12,50% | 0,15 | 1,35 | 1,21 | 1,21 | 1,48 | 2M | 1.513 |
| 01/08/2025 | 4,35% | 0,05 | 1,20 | 1,13 | 1,10 | 1,24 | 2M | 784 |
| 31/07/2025 | 17,35% | 0,17 | 1,15 | 0,97 | 0,96 | 1,16 | 2M | 673 |
| 30/07/2025 | 8,89% | 0,08 | 0,98 | 0,91 | 0,83 | 1,00 | 2M | 475 |
| 29/07/2025 | -4,26% | -0,04 | 0,90 | 0,96 | 0,90 | 0,96 | 387K | 115 |
| 28/07/2025 | -6,00% | -0,06 | 0,94 | 1,01 | 0,94 | 1,02 | 300K | 106 |
| 25/07/2025 | 1,01% | 0,01 | 1,00 | 0,99 | 0,97 | 1,00 | 256K | 101 |
| 24/07/2025 | 0,00% | 0,00 | 0,99 | 0,97 | 0,97 | 1,00 | 348K | 134 |
| 23/07/2025 | 0,00% | 0,00 | 0,99 | 0,98 | 0,97 | 1,00 | 46K | 48 |
| 22/07/2025 | -1,00% | -0,01 | 0,99 | 1,00 | 0,96 | 1,04 | 109K | 101 |
| 21/07/2025 | 0,00% | 0,00 | 1,00 | 1,01 | 0,97 | 1,02 | 67K | 66 |
| 18/07/2025 | 0,00% | 0,00 | 1,00 | 0,97 | 0,95 | 1,02 | 392K | 181 |
| 17/07/2025 | -4,76% | -0,05 | 1,00 | 1,03 | 0,98 | 1,06 | 407K | 176 |
| 16/07/2025 | -2,78% | -0,03 | 1,05 | 1,09 | 1,02 | 1,09 | 173K | 104 |
| 15/07/2025 | -1,82% | -0,02 | 1,08 | 1,08 | 1,05 | 1,14 | 221K | 127 |
| 14/07/2025 | 0,92% | 0,01 | 1,10 | 1,09 | 1,06 | 1,18 | 533K | 343 |
| 11/07/2025 | 0,93% | 0,01 | 1,09 | 1,06 | 1,03 | 1,10 | 164K | 149 |
| 10/07/2025 | -0,92% | -0,01 | 1,08 | 1,07 | 1,01 | 1,09 | 410K | 155 |
| 09/07/2025 | -0,91% | -0,01 | 1,09 | 1,08 | 1,03 | 1,16 | 363K | 242 |
| 08/07/2025 | -3,51% | -0,04 | 1,10 | 1,09 | 1,02 | 1,33 | 4M | 1.400 |
| 07/07/2025 | 29,55% | 0,26 | 1,14 | 0,88 | 0,84 | 1,17 | 5M | 420 |
| 04/07/2025 | 0,00% | 0,00 | 0,88 | 0,88 | 0,84 | 0,89 | 166K | 79 |
| 03/07/2025 | -1,12% | -0,01 | 0,88 | 0,90 | 0,87 | 0,90 | 257K | 77 |
| 02/07/2025 | 0,00% | 0,00 | 0,89 | 0,88 | 0,88 | 0,90 | 26K | 28 |
| 01/07/2025 | 0,00% | 0,00 | 0,89 | 0,91 | 0,87 | 0,91 | 270K | 66 |
| 27/06/2025 | 0,00% | 0,00 | 0,89 | 0,87 | 0,87 | 0,90 | 103K | 53 |
| 26/06/2025 | 0,00% | 0,00 | 0,89 | 0,89 | 0,86 | 0,89 | 117K | 70 |
| 25/06/2025 | 0,00% | 0,00 | 0,89 | 0,88 | 0,85 | 0,89 | 69K | 86 |
| 24/06/2025 | 1,14% | 0,01 | 0,89 | 0,88 | 0,84 | 0,92 | 578K | 335 |
| 23/06/2025 | -11,11% | -0,11 | 0,88 | 0,98 | 0,87 | 0,99 | 912K | 761 |
| 20/06/2025 | 0,00% | 0,00 | 0,99 | 0,99 | 0,96 | 0,99 | 105K | 116 |
| 18/06/2025 | 0,00% | 0,00 | 0,99 | 0,99 | 0,96 | 0,99 | 107K | 40 |
| 17/06/2025 | 0,00% | 0,00 | 0,99 | 0,97 | 0,96 | 1,00 | 143K | 80 |
| 16/06/2025 | 3,12% | 0,03 | 0,99 | 0,97 | 0,95 | 0,99 | 527K | 126 |
| 13/06/2025 | -1,03% | -0,01 | 0,96 | 0,96 | 0,94 | 0,96 | 249K | 78 |
| 12/06/2025 | -1,02% | -0,01 | 0,97 | 0,96 | 0,94 | 0,97 | 363K | 444 |
| 11/06/2025 | 1,03% | 0,01 | 0,98 | 0,96 | 0,95 | 0,99 | 68K | 50 |
| 10/06/2025 | 0,00% | 0,00 | 0,97 | 0,97 | 0,95 | 0,97 | 133K | 127 |
| 09/06/2025 | 0,00% | 0,00 | 0,97 | 0,97 | 0,95 | 0,97 | 82K | 138 |
| 06/06/2025 | -1,02% | -0,01 | 0,97 | 1,00 | 0,96 | 1,00 | 118K | 183 |
| 05/06/2025 | 0,00% | 0,00 | 0,98 | 0,98 | 0,95 | 1,00 | 180K | 206 |
| 04/06/2025 | -2,00% | -0,02 | 0,98 | 1,01 | 0,95 | 1,02 | 359K | 214 |
| 03/06/2025 | - | - | 1,00 | 1,00 | 0,97 | 1,05 | 273K | 220 |
Date,Open,High,Low,Close,Volume
13-Oct-25,0.90,0.90,0.83,0.84,746579
10-Oct-25,0.89,0.90,0.88,0.89,64372
09-Oct-25,0.91,0.91,0.88,0.90,465921
08-Oct-25,0.92,0.92,0.89,0.91,82758
07-Oct-25,0.94,0.94,0.88,0.89,873226
06-Oct-25,0.99,0.99,0.93,0.93,264401
03-Oct-25,0.99,0.99,0.96,0.96,292565
02-Oct-25,0.99,1.02,0.96,0.98,1283222
01-Oct-25,1.00,1.00,0.97,0.97,143699
30-Sep-25,0.98,1.00,0.96,1.00,752473
29-Sep-25,1.00,1.00,0.97,0.97,634451
26-Sep-25,0.98,1.00,0.98,1.00,227392
25-Sep-25,1.00,1.00,0.95,1.00,824196
24-Sep-25,1.01,1.01,0.99,1.00,305888
23-Sep-25,1.02,1.03,0.99,1.01,723739
22-Sep-25,0.99,1.02,0.99,1.02,327326
19-Sep-25,1.01,1.01,0.99,1.00,314576
18-Sep-25,1.02,1.03,1.00,1.00,359790
17-Sep-25,1.02,1.04,1.01,1.03,292561
16-Sep-25,1.04,1.04,1.01,1.02,377457
15-Sep-25,1.05,1.10,1.02,1.04,1121266
12-Sep-25,1.02,1.05,1.02,1.05,448204
11-Sep-25,1.03,1.04,1.01,1.02,467795
10-Sep-25,1.02,1.04,1.00,1.03,291867
09-Sep-25,1.02,1.05,1.01,1.02,201895
08-Sep-25,1.02,1.04,1.00,1.02,118238
05-Sep-25,1.04,1.07,1.01,1.02,777823
04-Sep-25,1.00,1.03,0.98,1.03,454235
03-Sep-25,1.00,1.01,0.99,1.01,99415
02-Sep-25,1.01,1.01,0.98,1.01,202588
01-Sep-25,1.05,1.05,0.99,1.01,550638
29-Aug-25,1.02,1.05,1.01,1.04,411063
28-Aug-25,1.00,1.04,1.00,1.01,225063
27-Aug-25,1.02,1.02,1.00,1.00,370083
26-Aug-25,1.02,1.05,0.97,1.00,738615
25-Aug-25,1.04,1.06,1.02,1.04,156691
22-Aug-25,1.06,1.07,1.00,1.02,322964
21-Aug-25,1.05,1.07,1.03,1.04,50773
20-Aug-25,1.13,1.13,1.04,1.05,133624
19-Aug-25,1.09,1.19,1.09,1.12,466926
18-Aug-25,1.02,1.10,1.02,1.09,149414
15-Aug-25,1.08,1.09,1.00,1.01,538716
14-Aug-25,1.13,1.13,1.06,1.06,662821
13-Aug-25,1.17,1.18,1.11,1.11,205940
12-Aug-25,1.21,1.25,1.16,1.16,294817
11-Aug-25,1.20,1.23,1.12,1.18,406201
08-Aug-25,1.11,1.28,1.10,1.18,1026024
07-Aug-25,1.14,1.16,1.03,1.11,856459
06-Aug-25,1.26,1.32,1.12,1.13,1174692
05-Aug-25,1.46,1.49,1.23,1.29,1947725
04-Aug-25,1.21,1.48,1.21,1.35,2279271
01-Aug-25,1.13,1.24,1.10,1.20,1759938
31-Jul-25,0.97,1.16,0.96,1.15,2117035
30-Jul-25,0.91,1.00,0.83,0.98,1816815
29-Jul-25,0.96,0.96,0.90,0.90,387116
28-Jul-25,1.01,1.02,0.94,0.94,299859
25-Jul-25,0.99,1.00,0.97,1.00,255511
24-Jul-25,0.97,1.00,0.97,0.99,348245
23-Jul-25,0.98,1.00,0.97,0.99,46343
22-Jul-25,1.00,1.04,0.96,0.99,108861
21-Jul-25,1.01,1.02,0.97,1.00,67187
18-Jul-25,0.97,1.02,0.95,1.00,392225
17-Jul-25,1.03,1.06,0.98,1.00,406725
16-Jul-25,1.09,1.09,1.02,1.05,173361
15-Jul-25,1.08,1.14,1.05,1.08,221041
14-Jul-25,1.09,1.18,1.06,1.10,533175
11-Jul-25,1.06,1.10,1.03,1.09,163930
10-Jul-25,1.07,1.09,1.01,1.08,409546
09-Jul-25,1.08,1.16,1.03,1.09,362773
08-Jul-25,1.09,1.33,1.02,1.10,4053266
07-Jul-25,0.88,1.17,0.84,1.14,5034706
04-Jul-25,0.88,0.89,0.84,0.88,166446
03-Jul-25,0.90,0.90,0.87,0.88,256952
02-Jul-25,0.88,0.90,0.88,0.89,25641
01-Jul-25,0.91,0.91,0.87,0.89,270417
27-Jun-25,0.87,0.90,0.87,0.89,103309
26-Jun-25,0.89,0.89,0.86,0.89,117324
25-Jun-25,0.88,0.89,0.85,0.89,68937
24-Jun-25,0.88,0.92,0.84,0.89,578169
23-Jun-25,0.98,0.99,0.87,0.88,912319
20-Jun-25,0.99,0.99,0.96,0.99,104703
18-Jun-25,0.99,0.99,0.96,0.99,107216
17-Jun-25,0.97,1.00,0.96,0.99,143454
16-Jun-25,0.97,0.99,0.95,0.99,527447
13-Jun-25,0.96,0.96,0.94,0.96,249194
12-Jun-25,0.96,0.97,0.94,0.97,363300
11-Jun-25,0.96,0.99,0.95,0.98,67837
10-Jun-25,0.97,0.97,0.95,0.97,132774
09-Jun-25,0.97,0.97,0.95,0.97,81683
06-Jun-25,1.00,1.00,0.96,0.97,118210
05-Jun-25,0.98,1.00,0.95,0.98,180335
04-Jun-25,1.01,1.02,0.95,0.98,359183
03-Jun-25,1.00,1.05,0.97,1.00,272650
*exoneração de responsabilidade e termos de uso