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
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TOKY3