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
12/06/2026	2,17%	0,01	0,47	0,47	0,44	0,51	42K	66
11/06/2026	9,52%	0,04	0,46	0,43	0,43	0,53	209K	292
10/06/2026	2,44%	0,01	0,42	0,40	0,40	0,45	70K	112
09/06/2026	-6,82%	-0,03	0,41	0,44	0,40	0,47	57K	200
08/06/2026	-8,33%	-0,04	0,44	0,46	0,43	0,48	35K	70
05/06/2026	242,86%	0,34	0,48	0,42	0,42	0,58	81K	149
03/06/2026	-6,67%	-0,01	0,14	0,14	0,13	0,15	121K	95
02/06/2026	0,00%	0,00	0,15	0,15	0,14	0,16	7K	82
01/06/2026	0,00%	0,00	0,15	0,16	0,14	0,16	46K	178
29/05/2026	7,14%	0,01	0,15	0,15	0,14	0,16	61K	53
28/05/2026	-6,67%	-0,01	0,14	0,15	0,14	0,16	24K	93
27/05/2026	0,00%	0,00	0,15	0,16	0,15	0,16	57K	526
26/05/2026	-6,25%	-0,01	0,15	0,16	0,15	0,17	80K	361
25/05/2026	14,29%	0,02	0,16	0,15	0,14	0,19	284K	298
22/05/2026	-6,67%	-0,01	0,14	0,15	0,14	0,15	62K	148
21/05/2026	0,00%	0,00	0,15	0,15	0,14	0,16	26K	54
20/05/2026	0,00%	0,00	0,15	0,15	0,14	0,16	52K	94
19/05/2026	-11,76%	-0,02	0,15	0,17	0,14	0,17	171K	419
18/05/2026	0,00%	0,00	0,17	0,17	0,16	0,18	140K	93
15/05/2026	-10,53%	-0,02	0,17	0,19	0,14	0,20	294K	309
14/05/2026	-5,00%	-0,01	0,19	0,20	0,18	0,21	141K	215
13/05/2026	17,65%	0,03	0,20	0,17	0,17	0,23	513K	835
12/05/2026	-41,38%	-0,12	0,17	0,26	0,16	0,26	1M	1.104
11/05/2026	-3,33%	-0,01	0,29	0,30	0,27	0,30	59K	216
08/05/2026	-3,23%	-0,01	0,30	0,32	0,29	0,33	68K	115
07/05/2026	0,00%	0,00	0,31	0,31	0,30	0,36	244K	168
06/05/2026	3,33%	0,01	0,31	0,30	0,29	0,31	71K	64
05/05/2026	3,45%	0,01	0,30	0,30	0,29	0,30	27K	46
04/05/2026	-6,45%	-0,02	0,29	0,31	0,28	0,32	206K	157
30/04/2026	0,00%	0,00	0,31	0,32	0,29	0,32	215K	298
29/04/2026	-3,12%	-0,01	0,31	0,33	0,31	0,33	31K	26
28/04/2026	3,23%	0,01	0,32	0,32	0,31	0,33	689K	1.510
27/04/2026	0,00%	0,00	0,31	0,31	0,31	0,33	177K	2.000
24/04/2026	0,00%	0,00	0,31	0,31	0,29	0,32	299K	2.061
23/04/2026	-6,06%	-0,02	0,31	0,34	0,30	0,34	180K	854
22/04/2026	-5,71%	-0,02	0,33	0,35	0,32	0,35	136K	112
20/04/2026	0,00%	0,00	0,35	0,35	0,34	0,36	121K	48
17/04/2026	-5,41%	-0,02	0,35	0,36	0,34	0,37	254K	166
16/04/2026	2,78%	0,01	0,37	0,38	0,36	0,41	455K	199
15/04/2026	0,00%	0,00	0,36	0,37	0,36	0,39	243K	145
14/04/2026	0,00%	0,00	0,36	0,36	0,36	0,38	168K	55
13/04/2026	-2,70%	-0,01	0,36	0,36	0,36	0,38	93K	68
10/04/2026	0,00%	0,00	0,37	0,37	0,37	0,38	181K	51
09/04/2026	2,78%	0,01	0,37	0,37	0,36	0,38	111K	36
08/04/2026	0,00%	0,00	0,36	0,37	0,36	0,38	155K	83
07/04/2026	-5,26%	-0,02	0,36	0,39	0,36	0,39	200K	131
06/04/2026	-5,00%	-0,02	0,38	0,40	0,38	0,40	184K	169
02/04/2026	8,11%	0,03	0,40	0,38	0,36	0,40	168K	157
01/04/2026	2,78%	0,01	0,37	0,37	0,36	0,41	646K	478
31/03/2026	-5,26%	-0,02	0,36	0,38	0,36	0,39	238K	190
30/03/2026	-5,00%	-0,02	0,38	0,39	0,38	0,39	65K	75
27/03/2026	5,26%	0,02	0,40	0,39	0,36	0,40	298K	523
26/03/2026	-5,00%	-0,02	0,38	0,40	0,38	0,40	68K	52
25/03/2026	2,56%	0,01	0,40	0,40	0,39	0,40	43K	40
24/03/2026	0,00%	0,00	0,39	0,40	0,38	0,40	372K	464
23/03/2026	-7,14%	-0,03	0,39	0,42	0,39	0,43	315K	138
20/03/2026	5,00%	0,02	0,42	0,40	0,39	0,43	173K	211
19/03/2026	-6,98%	-0,03	0,40	0,43	0,39	0,43	152K	157
18/03/2026	-2,27%	-0,01	0,43	0,43	0,42	0,45	125K	146
17/03/2026	0,00%	0,00	0,44	0,45	0,43	0,45	21K	28
16/03/2026	0,00%	0,00	0,44	0,43	0,43	0,45	66K	49
13/03/2026	0,00%	0,00	0,44	0,45	0,43	0,46	30K	27
12/03/2026	-6,38%	-0,03	0,44	0,46	0,44	0,47	254K	162
11/03/2026	0,00%	0,00	0,47	0,48	0,46	0,48	82K	72
10/03/2026	-2,08%	-0,01	0,47	0,48	0,46	0,50	176K	175
09/03/2026	-2,04%	-0,01	0,48	0,49	0,45	0,50	267K	150
06/03/2026	2,08%	0,01	0,49	0,49	0,47	0,50	85K	75
05/03/2026	-4,00%	-0,02	0,48	0,51	0,47	0,52	220K	256
04/03/2026	-7,41%	-0,04	0,50	0,54	0,50	0,57	1M	159
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	-	-	1,02	1,03	1,02	1,06	39K	31

Date,Open,High,Low,Close,Volume
12-Jun-26,0.47,0.51,0.44,0.47,41659
11-Jun-26,0.43,0.53,0.43,0.46,208726
10-Jun-26,0.40,0.45,0.40,0.42,70368
09-Jun-26,0.44,0.47,0.40,0.41,57410
08-Jun-26,0.46,0.48,0.43,0.44,35400
05-Jun-26,0.42,0.58,0.42,0.48,80969
03-Jun-26,0.14,0.15,0.13,0.14,121011
02-Jun-26,0.15,0.16,0.14,0.15,6517
01-Jun-26,0.16,0.16,0.14,0.15,46354
29-May-26,0.15,0.16,0.14,0.15,61261
28-May-26,0.15,0.16,0.14,0.14,24254
27-May-26,0.16,0.16,0.15,0.15,57349
26-May-26,0.16,0.17,0.15,0.15,79767
25-May-26,0.15,0.19,0.14,0.16,283619
22-May-26,0.15,0.15,0.14,0.14,62477
21-May-26,0.15,0.16,0.14,0.15,26234
20-May-26,0.15,0.16,0.14,0.15,52001
19-May-26,0.17,0.17,0.14,0.15,171343
18-May-26,0.17,0.18,0.16,0.17,139916
15-May-26,0.19,0.20,0.14,0.17,293518
14-May-26,0.20,0.21,0.18,0.19,140520
13-May-26,0.17,0.23,0.17,0.20,512921
12-May-26,0.26,0.26,0.16,0.17,1050169
11-May-26,0.30,0.30,0.27,0.29,58977
08-May-26,0.32,0.33,0.29,0.30,68104
07-May-26,0.31,0.36,0.30,0.31,244210
06-May-26,0.30,0.31,0.29,0.31,70605
05-May-26,0.30,0.30,0.29,0.30,27177
04-May-26,0.31,0.32,0.28,0.29,205636
30-Apr-26,0.32,0.32,0.29,0.31,214570
29-Apr-26,0.33,0.33,0.31,0.31,30697
28-Apr-26,0.32,0.33,0.31,0.32,689437
27-Apr-26,0.31,0.33,0.31,0.31,176579
24-Apr-26,0.31,0.32,0.29,0.31,299076
23-Apr-26,0.34,0.34,0.30,0.31,180418
22-Apr-26,0.35,0.35,0.32,0.33,136474
20-Apr-26,0.35,0.36,0.34,0.35,121175
17-Apr-26,0.36,0.37,0.34,0.35,254287
16-Apr-26,0.38,0.41,0.36,0.37,455342
15-Apr-26,0.37,0.39,0.36,0.36,243451
14-Apr-26,0.36,0.38,0.36,0.36,168106
13-Apr-26,0.36,0.38,0.36,0.36,93150
10-Apr-26,0.37,0.38,0.37,0.37,180808
09-Apr-26,0.37,0.38,0.36,0.37,110835
08-Apr-26,0.37,0.38,0.36,0.36,155389
07-Apr-26,0.39,0.39,0.36,0.36,199578
06-Apr-26,0.40,0.40,0.38,0.38,183702
02-Apr-26,0.38,0.40,0.36,0.40,168468
01-Apr-26,0.37,0.41,0.36,0.37,646311
31-Mar-26,0.38,0.39,0.36,0.36,237973
30-Mar-26,0.39,0.39,0.38,0.38,64836
27-Mar-26,0.39,0.40,0.36,0.40,298284
26-Mar-26,0.40,0.40,0.38,0.38,68296
25-Mar-26,0.40,0.40,0.39,0.40,43228
24-Mar-26,0.40,0.40,0.38,0.39,372267
23-Mar-26,0.42,0.43,0.39,0.39,314711
20-Mar-26,0.40,0.43,0.39,0.42,172550
19-Mar-26,0.43,0.43,0.39,0.40,152068
18-Mar-26,0.43,0.45,0.42,0.43,124791
17-Mar-26,0.45,0.45,0.43,0.44,21384
16-Mar-26,0.43,0.45,0.43,0.44,66429
13-Mar-26,0.45,0.46,0.43,0.44,29642
12-Mar-26,0.46,0.47,0.44,0.44,253893
11-Mar-26,0.48,0.48,0.46,0.47,81700
10-Mar-26,0.48,0.50,0.46,0.47,175820
09-Mar-26,0.49,0.50,0.45,0.48,267039
06-Mar-26,0.49,0.50,0.47,0.49,84654
05-Mar-26,0.51,0.52,0.47,0.48,220319
04-Mar-26,0.54,0.57,0.50,0.50,1031190
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

*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