Cotação atual, histórico e gráfico do papel: TOKY3

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 TOKY3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/03/2026	-5,26%	-0,03	0,54	0,57	0,53	0,57	189K	154
02/03/2026	-10,94%	-0,07	0,57	0,65	0,56	0,69	615K	482
27/02/2026	12,28%	0,07	0,64	0,58	0,55	0,64	1M	404
26/02/2026	1,79%	0,01	0,57	0,53	0,53	0,62	284K	246
25/02/2026	1,82%	0,01	0,56	0,57	0,53	0,58	115K	119
24/02/2026	-1,79%	-0,01	0,55	0,57	0,55	0,58	203K	120
23/02/2026	-3,45%	-0,02	0,56	0,58	0,55	0,58	127K	88

20/02/2026	-1,69%	-0,01	0,58	0,59	0,57	0,60	67K	69
19/02/2026	3,51%	0,02	0,59	0,57	0,57	0,60	64K	78
18/02/2026	0,00%	0,00	0,57	0,57	0,57	0,58	86K	99
13/02/2026	0,00%	0,00	0,57	0,58	0,55	0,58	143K	79
12/02/2026	0,00%	0,00	0,57	0,57	0,56	0,59	144K	157
11/02/2026	-1,72%	-0,01	0,57	0,58	0,57	0,60	199K	155
10/02/2026	-3,33%	-0,02	0,58	0,61	0,58	0,61	216K	264
09/02/2026	-1,64%	-0,01	0,60	0,61	0,58	0,63	204K	162
06/02/2026	-1,61%	-0,01	0,61	0,62	0,59	0,63	191K	127
05/02/2026	1,64%	0,01	0,62	0,62	0,60	0,63	288K	170
04/02/2026	-7,58%	-0,05	0,61	0,66	0,61	0,67	268K	156
03/02/2026	10,00%	0,06	0,66	0,61	0,61	0,69	655K	301
02/02/2026	-4,76%	-0,03	0,60	0,63	0,59	0,63	271K	573
30/01/2026	0,00%	0,00	0,63	0,64	0,63	0,67	273K	571
29/01/2026	-5,97%	-0,04	0,63	0,67	0,63	0,69	228K	593
28/01/2026	-1,47%	-0,01	0,67	0,69	0,65	0,69	158K	564
27/01/2026	11,48%	0,07	0,68	0,62	0,62	0,72	839K	778
26/01/2026	-4,69%	-0,03	0,61	0,65	0,61	0,65	280K	598
23/01/2026	1,59%	0,01	0,64	0,64	0,60	0,66	694K	321
22/01/2026	-8,70%	-0,06	0,63	0,70	0,63	0,74	737K	364
21/01/2026	18,97%	0,11	0,69	0,59	0,58	0,84	1M	797
20/01/2026	-9,38%	-0,06	0,58	0,64	0,57	0,65	623K	884
19/01/2026	-3,03%	-0,02	0,64	0,66	0,63	0,67	208K	680
16/01/2026	-1,49%	-0,01	0,66	0,67	0,66	0,69	151K	205
15/01/2026	0,00%	0,00	0,67	0,67	0,65	0,71	226K	702
14/01/2026	3,08%	0,02	0,67	0,66	0,65	0,68	217K	748
13/01/2026	-5,80%	-0,04	0,65	0,70	0,65	0,71	216K	752
12/01/2026	-5,48%	-0,04	0,69	0,73	0,68	0,75	422K	847
09/01/2026	-2,67%	-0,02	0,73	0,76	0,71	0,76	282K	832
08/01/2026	-1,32%	-0,01	0,75	0,77	0,75	0,79	306K	729
07/01/2026	-3,80%	-0,03	0,76	0,80	0,76	0,80	85K	89
06/01/2026	2,60%	0,02	0,79	0,78	0,77	0,81	570K	544
05/01/2026	-2,53%	-0,02	0,77	0,81	0,76	0,83	282K	270
02/01/2026	-2,47%	-0,02	0,79	0,82	0,79	0,83	354K	317
30/12/2025	0,00%	0,00	0,81	0,82	0,81	0,84	645K	262
29/12/2025	-14,74%	-0,14	0,81	0,96	0,79	0,96	2M	1.777
26/12/2025	-5,94%	-0,06	0,95	1,01	0,95	1,02	635K	296
23/12/2025	-2,88%	-0,03	1,01	1,06	1,01	1,06	341K	118
22/12/2025	-0,95%	-0,01	1,04	1,05	1,02	1,06	78K	100
19/12/2025	0,96%	0,01	1,05	1,04	1,00	1,05	106K	55
18/12/2025	5,05%	0,05	1,04	0,99	0,99	1,04	201K	81
17/12/2025	-5,71%	-0,06	0,99	1,07	0,97	1,07	399K	194
16/12/2025	-1,87%	-0,02	1,05	1,05	1,03	1,07	2M	218
15/12/2025	1,90%	0,02	1,07	1,08	1,06	1,15	2M	323
12/12/2025	2,94%	0,03	1,05	1,01	0,99	1,08	1M	452
11/12/2025	0,00%	0,00	1,02	1,01	1,00	1,02	130K	44
10/12/2025	4,08%	0,04	1,02	0,98	0,97	1,03	626K	295
09/12/2025	1,03%	0,01	0,98	0,97	0,96	0,98	95K	96
08/12/2025	2,11%	0,02	0,97	0,96	0,95	0,99	313K	120
05/12/2025	-2,06%	-0,02	0,95	0,98	0,94	0,98	554K	563
04/12/2025	-3,00%	-0,03	0,97	1,00	0,97	1,01	1M	307
03/12/2025	0,00%	0,00	1,00	1,00	0,98	1,01	501K	251
02/12/2025	0,00%	0,00	1,00	1,01	1,00	1,02	157K	60
01/12/2025	0,00%	0,00	1,00	0,99	0,99	1,01	61K	18
28/11/2025	2,04%	0,02	1,00	0,99	0,99	1,02	294K	76
27/11/2025	-1,01%	-0,01	0,98	0,99	0,98	1,02	495K	252
26/11/2025	-2,94%	-0,03	0,99	1,02	0,97	1,06	1M	336
25/11/2025	-3,77%	-0,04	1,02	1,03	1,02	1,06	39K	31
24/11/2025	6,00%	0,06	1,06	1,01	0,99	1,06	955K	297
21/11/2025	-4,76%	-0,05	1,00	1,03	0,98	1,05	700K	258
19/11/2025	-1,87%	-0,02	1,05	1,08	1,05	1,08	199K	54
18/11/2025	5,94%	0,06	1,07	1,01	1,01	1,10	3M	428
17/11/2025	0,00%	0,00	1,01	1,01	0,99	1,04	849K	139
14/11/2025	-1,94%	-0,02	1,01	1,04	1,01	1,07	538K	133
13/11/2025	-1,90%	-0,02	1,03	1,08	1,01	1,08	1M	290
12/11/2025	1,94%	0,02	1,05	1,02	1,02	1,07	859K	376
11/11/2025	4,04%	0,04	1,03	1,00	0,98	1,05	909K	161
10/11/2025	-1,98%	-0,02	0,99	1,00	0,99	1,06	533K	140
07/11/2025	1,00%	0,01	1,01	1,03	0,99	1,05	1M	186
06/11/2025	-0,99%	-0,01	1,00	1,02	1,00	1,03	731K	99
05/11/2025	1,00%	0,01	1,01	1,01	1,00	1,06	561K	153
04/11/2025	-1,96%	-0,02	1,00	1,05	1,00	1,07	496K	135
03/11/2025	-8,93%	-0,10	1,02	1,12	1,02	1,13	774K	247
31/10/2025	3,70%	0,04	1,12	1,08	1,07	1,21	7M	643
30/10/2025	16,13%	0,15	1,08	0,95	0,91	1,08	5M	479
29/10/2025	0,00%	0,00	0,93	0,93	0,89	0,95	1M	183
28/10/2025	5,68%	0,05	0,93	0,89	0,87	0,96	2M	273
27/10/2025	0,00%	0,00	0,88	0,89	0,87	0,92	215K	98
24/10/2025	-2,22%	-0,02	0,88	0,90	0,88	0,91	734K	116
23/10/2025	2,27%	0,02	0,90	0,90	0,88	0,93	835K	206
22/10/2025	-2,22%	-0,02	0,88	0,90	0,87	0,90	163K	86
21/10/2025	0,00%	0,00	0,90	0,89	0,88	0,90	149K	76
20/10/2025	-4,26%	-0,04	0,90	0,93	0,89	0,93	308K	105
17/10/2025	0,00%	0,00	0,94	0,94	0,91	0,97	629K	646
16/10/2025	-1,05%	-0,01	0,94	0,96	0,91	0,96	328K	197
15/10/2025	-1,04%	-0,01	0,95	0,94	0,92	0,97	515K	611
14/10/2025	14,29%	0,12	0,96	0,84	0,84	0,97	1M	736
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	-	-	1,12	1,09	1,09	1,19	467K	808

Date,Open,High,Low,Close,Volume
03-Mar-26,0.57,0.57,0.53,0.54,188801
02-Mar-26,0.65,0.69,0.56,0.57,614938
27-Feb-26,0.58,0.64,0.55,0.64,1060294
26-Feb-26,0.53,0.62,0.53,0.57,283511
25-Feb-26,0.57,0.58,0.53,0.56,114921
24-Feb-26,0.57,0.58,0.55,0.55,203052
23-Feb-26,0.58,0.58,0.55,0.56,126965
20-Feb-26,0.59,0.60,0.57,0.58,67111
19-Feb-26,0.57,0.60,0.57,0.59,63760
18-Feb-26,0.57,0.58,0.57,0.57,85750
13-Feb-26,0.58,0.58,0.55,0.57,143166
12-Feb-26,0.57,0.59,0.56,0.57,144087
11-Feb-26,0.58,0.60,0.57,0.57,198829
10-Feb-26,0.61,0.61,0.58,0.58,216492
09-Feb-26,0.61,0.63,0.58,0.60,204108
06-Feb-26,0.62,0.63,0.59,0.61,190752
05-Feb-26,0.62,0.63,0.60,0.62,288412
04-Feb-26,0.66,0.67,0.61,0.61,267724
03-Feb-26,0.61,0.69,0.61,0.66,655398
02-Feb-26,0.63,0.63,0.59,0.60,270839
30-Jan-26,0.64,0.67,0.63,0.63,273438
29-Jan-26,0.67,0.69,0.63,0.63,227805
28-Jan-26,0.69,0.69,0.65,0.67,157675
27-Jan-26,0.62,0.72,0.62,0.68,838925
26-Jan-26,0.65,0.65,0.61,0.61,279926
23-Jan-26,0.64,0.66,0.60,0.64,694223
22-Jan-26,0.70,0.74,0.63,0.63,736732
21-Jan-26,0.59,0.84,0.58,0.69,1490511
20-Jan-26,0.64,0.65,0.57,0.58,623032
19-Jan-26,0.66,0.67,0.63,0.64,207727
16-Jan-26,0.67,0.69,0.66,0.66,151287
15-Jan-26,0.67,0.71,0.65,0.67,226466
14-Jan-26,0.66,0.68,0.65,0.67,217126
13-Jan-26,0.70,0.71,0.65,0.65,216360
12-Jan-26,0.73,0.75,0.68,0.69,421593
09-Jan-26,0.76,0.76,0.71,0.73,282039
08-Jan-26,0.77,0.79,0.75,0.75,305620
07-Jan-26,0.80,0.80,0.76,0.76,84680
06-Jan-26,0.78,0.81,0.77,0.79,569824
05-Jan-26,0.81,0.83,0.76,0.77,281517
02-Jan-26,0.82,0.83,0.79,0.79,354142
30-Dec-25,0.82,0.84,0.81,0.81,644767
29-Dec-25,0.96,0.96,0.79,0.81,1631006
26-Dec-25,1.01,1.02,0.95,0.95,635188
23-Dec-25,1.06,1.06,1.01,1.01,341295
22-Dec-25,1.05,1.06,1.02,1.04,78119
19-Dec-25,1.04,1.05,1.00,1.05,105598
18-Dec-25,0.99,1.04,0.99,1.04,200613
17-Dec-25,1.07,1.07,0.97,0.99,399481
16-Dec-25,1.05,1.07,1.03,1.05,2411391
15-Dec-25,1.08,1.15,1.06,1.07,1506675
12-Dec-25,1.01,1.08,0.99,1.05,1293734
11-Dec-25,1.01,1.02,1.00,1.02,130169
10-Dec-25,0.98,1.03,0.97,1.02,625739
09-Dec-25,0.97,0.98,0.96,0.98,95244
08-Dec-25,0.96,0.99,0.95,0.97,313055
05-Dec-25,0.98,0.98,0.94,0.95,553919
04-Dec-25,1.00,1.01,0.97,0.97,1094150
03-Dec-25,1.00,1.01,0.98,1.00,500781
02-Dec-25,1.01,1.02,1.00,1.00,156721
01-Dec-25,0.99,1.01,0.99,1.00,60801
28-Nov-25,0.99,1.02,0.99,1.00,294189
27-Nov-25,0.99,1.02,0.98,0.98,495433
26-Nov-25,1.02,1.06,0.97,0.99,1189201
25-Nov-25,1.03,1.06,1.02,1.02,39241
24-Nov-25,1.01,1.06,0.99,1.06,954857
21-Nov-25,1.03,1.05,0.98,1.00,699572
19-Nov-25,1.08,1.08,1.05,1.05,199451
18-Nov-25,1.01,1.10,1.01,1.07,3478034
17-Nov-25,1.01,1.04,0.99,1.01,849354
14-Nov-25,1.04,1.07,1.01,1.01,537620
13-Nov-25,1.08,1.08,1.01,1.03,1172651
12-Nov-25,1.02,1.07,1.02,1.05,858793
11-Nov-25,1.00,1.05,0.98,1.03,909268
10-Nov-25,1.00,1.06,0.99,0.99,533292
07-Nov-25,1.03,1.05,0.99,1.01,1024224
06-Nov-25,1.02,1.03,1.00,1.00,731108
05-Nov-25,1.01,1.06,1.00,1.01,561113
04-Nov-25,1.05,1.07,1.00,1.00,496356
03-Nov-25,1.12,1.13,1.02,1.02,773998
31-Oct-25,1.08,1.21,1.07,1.12,7491248
30-Oct-25,0.95,1.08,0.91,1.08,4949362
29-Oct-25,0.93,0.95,0.89,0.93,1473213
28-Oct-25,0.89,0.96,0.87,0.93,2063852
27-Oct-25,0.89,0.92,0.87,0.88,215187
24-Oct-25,0.90,0.91,0.88,0.88,733874
23-Oct-25,0.90,0.93,0.88,0.90,834960
22-Oct-25,0.90,0.90,0.87,0.88,163368
21-Oct-25,0.89,0.90,0.88,0.90,148647
20-Oct-25,0.93,0.93,0.89,0.90,308258
17-Oct-25,0.94,0.97,0.91,0.94,628876
16-Oct-25,0.96,0.96,0.91,0.94,327974
15-Oct-25,0.94,0.97,0.92,0.95,514707
14-Oct-25,0.84,0.97,0.84,0.96,1321806
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

*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: TOKY3