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
26/10/2026	-6,44%	-0,62	9,00	8,99	8,20	9,00	28K	10
23/10/2026	-2,73%	-0,27	9,62	9,46	9,45	9,86	41K	29
22/10/2026	2,38%	0,23	9,89	9,36	9,36	9,89	11K	6
21/10/2026	-1,33%	-0,13	9,66	9,41	9,40	9,79	39K	11
20/10/2026	3,05%	0,29	9,79	9,50	9,26	9,79	23K	13
19/10/2026	1,06%	0,10	9,50	9,41	9,41	9,69	22K	7
16/10/2026	4,44%	0,40	9,40	8,30	8,30	9,40	32K	7
15/10/2026	-2,17%	-0,20	9,00	9,10	8,80	9,19	10K	10
14/10/2026	-2,13%	-0,20	9,20	9,40	9,20	9,40	15K	8
13/10/2026	-5,34%	-0,53	9,40	9,95	9,40	9,95	48K	13
09/10/2026	-2,36%	-0,24	9,93	10,11	9,93	10,50	154K	39
08/10/2026	0,59%	0,06	10,17	10,25	10,16	10,31	35K	11
07/10/2026	-1,37%	-0,14	10,11	10,11	10,11	10,20	14K	9
06/10/2026	-4,38%	-0,47	10,25	10,21	10,21	10,70	19K	9
05/10/2026	4,69%	0,48	10,72	10,40	10,40	11,25	28K	16
02/10/2026	-0,87%	-0,09	10,24	10,39	10,10	10,90	21K	10
01/10/2026	2,89%	0,29	10,33	10,20	10,05	10,35	52K	9
30/09/2026	2,45%	0,24	10,04	9,99	9,99	11,40	315K	71
29/09/2026	1,03%	0,10	9,80	9,95	9,70	9,95	30K	10
28/09/2026	1,04%	0,10	9,70	9,60	9,50	9,70	48K	12
25/09/2026	-2,04%	-0,20	9,60	9,61	9,50	9,61	15K	6
24/09/2026	-1,01%	-0,10	9,80	9,90	9,80	9,90	6K	3
23/09/2026	-1,98%	-0,20	9,90	9,98	9,90	10,15	31K	8
22/09/2026	-1,94%	-0,20	10,10	10,45	10,10	10,60	38K	17
21/09/2026	-3,29%	-0,35	10,30	10,95	10,30	11,00	68K	33
18/09/2026	1,43%	0,15	10,65	10,99	10,33	10,99	7K	7
17/09/2026	-1,87%	-0,20	10,50	10,70	10,45	10,70	15K	8
16/09/2026	5,94%	0,60	10,70	10,90	10,50	11,00	50K	27
15/09/2026	-4,54%	-0,48	10,10	10,72	10,10	10,90	24K	22
14/09/2026	3,22%	0,33	10,58	10,00	9,98	11,50	72K	55
11/09/2026	1,49%	0,15	10,25	10,25	9,65	10,48	21K	19
10/09/2026	-5,61%	-0,60	10,10	10,60	10,00	11,37	79K	62
09/09/2026	-0,47%	-0,05	10,70	10,52	10,52	11,30	28K	19
08/09/2026	2,38%	0,25	10,75	12,49	10,55	12,49	85K	54
04/09/2026	-1,87%	-0,20	10,50	11,20	10,15	13,08	282K	135
03/09/2026	26,48%	2,24	10,70	8,76	8,76	12,00	746K	278
02/09/2026	22,79%	1,57	8,46	6,91	6,90	13,56	753K	331
01/09/2026	7,66%	0,49	6,89	6,84	5,91	6,90	234K	125
31/08/2026	-22,42%	-1,85	6,40	8,00	6,00	8,00	292K	167
28/08/2026	2.015,38%	7,86	8,25	7,79	6,70	9,34	73K	37
27/08/2026	18,18%	0,06	0,39	0,32	0,32	0,41	157K	195
26/08/2026	0,00%	0,00	0,33	0,33	0,31	0,34	40K	47
25/08/2026	-2,94%	-0,01	0,33	0,34	0,31	0,34	35K	35
24/08/2026	-2,86%	-0,01	0,34	0,35	0,31	0,36	47K	69
21/08/2026	16,67%	0,05	0,35	0,29	0,29	0,35	54K	95
20/08/2026	3,45%	0,01	0,30	0,29	0,27	0,30	27K	44
19/08/2026	11,54%	0,03	0,29	0,25	0,25	0,29	90K	71
18/08/2026	0,00%	0,00	0,26	0,26	0,25	0,27	93K	43
17/08/2026	-3,70%	-0,01	0,26	0,28	0,25	0,28	11K	42
14/08/2026	-3,57%	-0,01	0,27	0,29	0,26	0,29	18K	34
13/08/2026	7,69%	0,02	0,28	0,28	0,27	0,32	52K	78
12/08/2026	0,00%	0,00	0,26	0,25	0,25	0,29	33K	44
11/08/2026	0,00%	0,00	0,26	0,26	0,25	0,27	31K	42
10/08/2026	4,00%	0,01	0,26	0,26	0,25	0,27	23K	29
07/08/2026	0,00%	0,00	0,25	0,26	0,25	0,27	25K	57
06/08/2026	-7,41%	-0,02	0,25	0,28	0,25	0,28	52K	82
05/08/2026	0,00%	0,00	0,27	0,27	0,26	0,28	35K	56
04/08/2026	-3,57%	-0,01	0,27	0,28	0,27	0,29	92K	88
03/08/2026	0,00%	0,00	0,28	0,30	0,26	0,30	35K	82
31/07/2026	-6,67%	-0,02	0,28	0,30	0,28	0,31	32K	48
30/07/2026	3,45%	0,01	0,30	0,31	0,28	0,31	78K	84
29/07/2026	-21,62%	-0,08	0,29	0,37	0,28	0,38	232K	282
28/07/2026	-15,91%	-0,07	0,37	0,45	0,35	0,45	129K	208
27/07/2026	-4,35%	-0,02	0,44	0,46	0,44	0,48	33K	38
24/07/2026	0,00%	0,00	0,46	0,49	0,45	0,50	36K	48
23/07/2026	-9,80%	-0,05	0,46	0,50	0,46	0,52	90K	100
22/07/2026	6,25%	0,03	0,51	0,48	0,46	0,54	90K	103
21/07/2026	14,29%	0,06	0,48	0,42	0,42	0,48	84K	49
20/07/2026	-10,64%	-0,05	0,42	0,47	0,42	0,48	45K	48
17/07/2026	6,82%	0,03	0,47	0,48	0,43	0,48	50K	65
16/07/2026	-4,35%	-0,02	0,44	0,47	0,43	0,47	11K	41
15/07/2026	2,22%	0,01	0,46	0,43	0,43	0,47	47K	67
14/07/2026	7,14%	0,03	0,45	0,43	0,39	0,47	54K	107
13/07/2026	2,44%	0,01	0,42	0,41	0,40	0,50	187K	268
10/07/2026	2,50%	0,01	0,41	0,38	0,38	0,42	52K	73
09/07/2026	5,26%	0,02	0,40	0,38	0,37	0,40	116K	66
08/07/2026	0,00%	0,00	0,38	0,36	0,36	0,41	137K	126
07/07/2026	0,00%	0,00	0,38	0,39	0,38	0,42	56K	73
06/07/2026	2,70%	0,01	0,38	0,37	0,35	0,43	142K	188
03/07/2026	23,33%	0,07	0,37	0,31	0,31	0,38	252K	377
02/07/2026	15,38%	0,04	0,30	0,28	0,27	0,37	279K	444
01/07/2026	-3,70%	-0,01	0,26	0,28	0,26	0,29	161K	165
30/06/2026	-3,57%	-0,01	0,27	0,28	0,27	0,31	96K	85
29/06/2026	0,00%	0,00	0,28	0,28	0,24	0,29	165K	191
26/06/2026	0,00%	0,00	0,28	0,27	0,27	0,30	60K	96
25/06/2026	0,00%	0,00	0,28	0,28	0,26	0,30	97K	104
24/06/2026	0,00%	0,00	0,28	0,29	0,28	0,29	12K	23
23/06/2026	0,00%	0,00	0,28	0,27	0,27	0,29	50K	48
22/06/2026	-3,45%	-0,01	0,28	0,30	0,27	0,30	45K	44
19/06/2026	-6,45%	-0,02	0,29	0,31	0,27	0,32	118K	138
18/06/2026	-3,12%	-0,01	0,31	0,32	0,31	0,34	73K	74
17/06/2026	-15,79%	-0,06	0,32	0,37	0,30	0,39	472K	327
16/06/2026	-2,56%	-0,01	0,38	0,40	0,36	0,41	27K	90
15/06/2026	-17,02%	-0,08	0,39	0,48	0,35	0,48	155K	153
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	-	-	0,36	0,37	0,36	0,39	243K	145

Date,Open,High,Low,Close,Volume
26-Oct-26,8.99,9.00,8.20,9.00,28436
23-Oct-26,9.46,9.86,9.45,9.62,41216
22-Oct-26,9.36,9.89,9.36,9.89,10826
21-Oct-26,9.41,9.79,9.40,9.66,39330
20-Oct-26,9.50,9.79,9.26,9.79,23028
19-Oct-26,9.41,9.69,9.41,9.50,21863
16-Oct-26,8.30,9.40,8.30,9.40,31944
15-Oct-26,9.10,9.19,8.80,9.00,9904
14-Oct-26,9.40,9.40,9.20,9.20,14800
13-Oct-26,9.95,9.95,9.40,9.40,48220
09-Oct-26,10.11,10.50,9.93,9.93,154150
08-Oct-26,10.25,10.31,10.16,10.17,34865
07-Oct-26,10.11,10.20,10.11,10.11,14181
06-Oct-26,10.21,10.70,10.21,10.25,18536
05-Oct-26,10.40,11.25,10.40,10.72,28000
02-Oct-26,10.39,10.90,10.10,10.24,20679
01-Oct-26,10.20,10.35,10.05,10.33,52434
30-Sep-26,9.99,11.40,9.99,10.04,314818
29-Sep-26,9.95,9.95,9.70,9.80,29575
28-Sep-26,9.60,9.70,9.50,9.70,48129
25-Sep-26,9.61,9.61,9.50,9.60,15253
24-Sep-26,9.90,9.90,9.80,9.80,5890
23-Sep-26,9.98,10.15,9.90,9.90,31298
22-Sep-26,10.45,10.60,10.10,10.10,37995
21-Sep-26,10.95,11.00,10.30,10.30,68058
18-Sep-26,10.99,10.99,10.33,10.65,7467
17-Sep-26,10.70,10.70,10.45,10.50,14754
16-Sep-26,10.90,11.00,10.50,10.70,49594
15-Sep-26,10.72,10.90,10.10,10.10,24276
14-Sep-26,10.00,11.50,9.98,10.58,71627
11-Sep-26,10.25,10.48,9.65,10.25,21435
10-Sep-26,10.60,11.37,10.00,10.10,79402
09-Sep-26,10.52,11.30,10.52,10.70,27959
08-Sep-26,12.49,12.49,10.55,10.75,84611
04-Sep-26,11.20,13.08,10.15,10.50,282458
03-Sep-26,8.76,12.00,8.76,10.70,746156
02-Sep-26,6.91,13.56,6.90,8.46,753299
01-Sep-26,6.84,6.90,5.91,6.89,233690
31-Aug-26,8.00,8.00,6.00,6.40,291995
28-Aug-26,7.79,9.34,6.70,8.25,72567
27-Aug-26,0.32,0.41,0.32,0.39,157080
26-Aug-26,0.33,0.34,0.31,0.33,40411
25-Aug-26,0.34,0.34,0.31,0.33,34702
24-Aug-26,0.35,0.36,0.31,0.34,46692
21-Aug-26,0.29,0.35,0.29,0.35,53733
20-Aug-26,0.29,0.30,0.27,0.30,26544
19-Aug-26,0.25,0.29,0.25,0.29,89554
18-Aug-26,0.26,0.27,0.25,0.26,93134
17-Aug-26,0.28,0.28,0.25,0.26,11309
14-Aug-26,0.29,0.29,0.26,0.27,17761
13-Aug-26,0.28,0.32,0.27,0.28,51821
12-Aug-26,0.25,0.29,0.25,0.26,33072
11-Aug-26,0.26,0.27,0.25,0.26,31411
10-Aug-26,0.26,0.27,0.25,0.26,22586
07-Aug-26,0.26,0.27,0.25,0.25,25192
06-Aug-26,0.28,0.28,0.25,0.25,51881
05-Aug-26,0.27,0.28,0.26,0.27,35494
04-Aug-26,0.28,0.29,0.27,0.27,91917
03-Aug-26,0.30,0.30,0.26,0.28,35111
31-Jul-26,0.30,0.31,0.28,0.28,32143
30-Jul-26,0.31,0.31,0.28,0.30,77651
29-Jul-26,0.37,0.38,0.28,0.29,232059
28-Jul-26,0.45,0.45,0.35,0.37,128863
27-Jul-26,0.46,0.48,0.44,0.44,33196
24-Jul-26,0.49,0.50,0.45,0.46,36226
23-Jul-26,0.50,0.52,0.46,0.46,90031
22-Jul-26,0.48,0.54,0.46,0.51,90279
21-Jul-26,0.42,0.48,0.42,0.48,83997
20-Jul-26,0.47,0.48,0.42,0.42,45240
17-Jul-26,0.48,0.48,0.43,0.47,50187
16-Jul-26,0.47,0.47,0.43,0.44,11392
15-Jul-26,0.43,0.47,0.43,0.46,46637
14-Jul-26,0.43,0.47,0.39,0.45,54401
13-Jul-26,0.41,0.50,0.40,0.42,187236
10-Jul-26,0.38,0.42,0.38,0.41,52224
09-Jul-26,0.38,0.40,0.37,0.40,116354
08-Jul-26,0.36,0.41,0.36,0.38,136949
07-Jul-26,0.39,0.42,0.38,0.38,56119
06-Jul-26,0.37,0.43,0.35,0.38,142237
03-Jul-26,0.31,0.38,0.31,0.37,252001
02-Jul-26,0.28,0.37,0.27,0.30,278977
01-Jul-26,0.28,0.29,0.26,0.26,161010
30-Jun-26,0.28,0.31,0.27,0.27,96499
29-Jun-26,0.28,0.29,0.24,0.28,165136
26-Jun-26,0.27,0.30,0.27,0.28,59592
25-Jun-26,0.28,0.30,0.26,0.28,97064
24-Jun-26,0.29,0.29,0.28,0.28,11846
23-Jun-26,0.27,0.29,0.27,0.28,49627
22-Jun-26,0.30,0.30,0.27,0.28,44618
19-Jun-26,0.31,0.32,0.27,0.29,118337
18-Jun-26,0.32,0.34,0.31,0.31,72578
17-Jun-26,0.37,0.39,0.30,0.32,471596
16-Jun-26,0.40,0.41,0.36,0.38,27157
15-Jun-26,0.48,0.48,0.35,0.39,154974
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

*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