São Paulo - Delayed Quote BRL

Toyota Motor Corporation (TMCO34.SA)

Compare
69.16
-1.05
(-1.50%)
At close: January 31 at 4:46:57 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202570.2770.4268.5369.1669.1653
Jan 30, 202565.6770.7765.6770.2170.21490
Jan 29, 202567.0069.2367.0067.0167.01152
Jan 28, 202569.0269.5867.3468.1868.1820
Jan 27, 202569.6569.6568.1869.0269.02132
Jan 24, 202568.9569.5867.7768.6768.67496
Jan 23, 202568.3269.5168.1868.5368.5396
Jan 22, 202570.8470.8468.7469.7269.72145
Jan 21, 202568.7670.6368.7669.9969.99844
Jan 20, 202567.2969.1667.2968.7668.76550
Jan 17, 202567.7068.6766.7868.6768.67683
Jan 16, 202569.0069.1667.7669.0969.09213
Jan 15, 202570.9270.9269.4469.4569.4523
Jan 14, 202570.7770.7769.5870.2170.2153
Jan 13, 202570.7070.7068.9569.8669.86426
Jan 10, 202570.0771.0570.0070.0070.00906
Jan 9, 202572.7574.0072.0072.0072.00253
Jan 8, 202573.5774.4872.7673.4573.456,253
Jan 7, 202573.3374.2072.8473.8573.85711
Jan 6, 202574.5074.5072.6072.6072.601,686
Jan 3, 202574.9776.0374.2076.0376.039,628
Jan 2, 202574.2476.4073.2073.2073.203,815
Dec 30, 202476.9077.4975.6875.7675.76713
Dec 27, 202476.1178.3376.1177.0477.041,123
Dec 26, 202470.0277.0070.0276.1076.101,679
Dec 23, 202468.7369.7968.6769.6069.601,798
Dec 20, 202465.4468.5065.4468.0468.041,140
Dec 19, 202469.6369.6365.8066.7866.78751
Dec 18, 202465.8069.5065.8068.9468.942,748
Dec 17, 202466.7167.6265.9965.9965.99356
Dec 16, 202466.2966.7165.6766.7166.719,685
Dec 13, 202464.8966.7564.8966.2266.22367
Dec 12, 202466.7867.2065.5966.2266.22609
Dec 11, 202467.3167.3166.5066.7866.78992
Dec 10, 202467.9567.9566.3666.6466.64824
Dec 9, 202467.1367.7666.5567.2767.2714,002
Dec 6, 202464.1066.8564.1066.5266.52201
Dec 5, 202465.5165.8065.1765.4165.41144
Dec 4, 202467.6267.6265.6665.7265.721,400
Dec 3, 202465.5867.2065.5866.9466.947,568
Dec 2, 202465.1466.9265.1466.9266.925,122
Nov 29, 202462.6065.0062.6064.1864.18676
Nov 28, 202463.0064.1062.8263.8863.88155
Nov 27, 202461.6862.8661.5662.5062.50191
Nov 26, 202463.6663.6662.6562.9462.94644
Nov 25, 202464.0064.3263.3064.0964.09406
Nov 22, 202463.1863.7863.1863.4463.441,237
Nov 21, 202464.1264.1262.7062.8362.831,361
Nov 19, 202463.5963.6063.1863.4863.48243
Nov 18, 202462.7663.3661.5361.5361.53290
Nov 14, 202463.0363.1862.6463.1263.12426
Nov 13, 202462.5063.0061.7562.4062.401,196
Nov 12, 202463.9663.9662.5263.3663.361,229
Nov 11, 202462.5263.1462.4662.8362.83670
Nov 8, 202463.7063.7061.5061.5061.50411
Nov 7, 202463.6063.6663.0063.4563.451,949
Nov 6, 202461.2463.5460.6060.6060.60377
Nov 5, 202462.8263.2460.6160.6160.611,041
Nov 4, 202465.6765.6762.2862.6662.66240
Nov 1, 202462.3363.6062.3363.2463.242,331
Oct 31, 202463.0063.0062.1662.3362.33709
Oct 30, 202463.3663.7060.7160.7160.71340
Oct 29, 202463.0563.6662.8263.3663.36308
Oct 28, 202462.0063.0162.0063.0163.01242
Oct 25, 202461.3861.6461.1461.6461.646,973
Oct 24, 202461.8161.8160.2460.5460.54144
Oct 23, 202461.5061.5060.6661.1961.19498
Oct 22, 202460.3060.8160.2060.4860.48460
Oct 21, 202461.6161.6160.0660.3060.30162
Oct 18, 202461.0961.2060.6061.0061.00189
Oct 17, 202460.9661.5060.4860.4860.48211
Oct 16, 202460.0160.8460.0160.3660.367,581
Oct 15, 202460.1060.7259.9760.0060.002,296
Oct 14, 202460.4461.5060.4461.2661.26325
Oct 11, 202460.6061.6860.4261.6861.68699
Oct 10, 202461.5161.5160.0460.7560.75418
Oct 9, 202462.9962.9960.1060.9060.90137
Oct 8, 202460.8460.9460.6460.9060.90578
Oct 7, 202461.8061.8060.5760.8860.88142
Oct 4, 202461.1961.6260.7361.1861.18140
Oct 3, 202461.0861.4460.1760.4860.48279
Oct 2, 202461.3361.6260.6361.5761.573,497
Oct 1, 202460.6061.5060.1760.8460.84104
Sep 30, 202462.1162.1160.5460.8460.841,056
Sep 27, 2024 0.77 Dividend
Sep 27, 202465.6465.6462.7663.3863.38180
Sep 26, 202463.4965.1063.4964.6663.895,080
Sep 25, 202463.1564.3062.7063.3962.6372
Sep 24, 202463.4363.4362.4062.5261.771,005
Sep 23, 202463.7064.5663.4363.4362.67954
Sep 20, 202461.2163.7061.2163.4262.66358
Sep 19, 202461.8162.4761.8161.9861.241,775
Sep 18, 202459.9460.7859.9460.4859.76212
Sep 17, 202459.8560.3059.2159.5858.871,031
Sep 16, 202461.8761.8760.5060.8460.11213
Sep 13, 202461.9161.9160.9061.2560.52796
Sep 12, 202461.5662.5261.5661.9261.18276
Sep 11, 202460.6861.5660.4261.5660.82589
Sep 10, 202461.5061.9260.5061.9261.18349
Sep 9, 202462.0162.0161.5061.5060.76507
Sep 6, 202463.3463.3462.0162.1061.36448
Sep 5, 202465.0465.0463.3463.3462.584,099
Sep 4, 202465.3565.6664.7564.7563.97296
Sep 3, 202466.1566.4365.3565.3564.574,420
Sep 2, 202466.7767.9066.2867.5166.70600
Aug 30, 202464.5467.9064.5466.1065.3119,953
Aug 29, 202465.6266.7165.6265.8665.07291
Aug 28, 202465.0065.6564.6865.0464.26486
Aug 27, 202462.3264.2662.3264.0763.30392
Aug 26, 202464.1864.1861.6961.6960.952,353
Aug 23, 202464.0064.5063.4063.5462.78333
Aug 22, 202463.9663.9663.1463.1462.383,358
Aug 21, 202463.0363.3662.7663.0062.25177
Aug 20, 202461.9862.5861.9862.4161.661,958
Aug 19, 202462.6362.6361.7761.9861.242,236
Aug 16, 202463.0363.0362.0162.6461.89695
Aug 15, 202463.0263.0261.5361.5360.792,246
Aug 14, 202459.5361.1459.5360.6759.943,897
Aug 13, 202458.6759.1658.5858.8058.10313
Aug 12, 202458.8759.5457.4858.5157.811,152
Aug 9, 202459.2459.2457.6058.2857.583,458
Aug 8, 202459.5559.5558.8459.2558.54374
Aug 7, 202460.7560.7558.9658.9658.25134
Aug 6, 202461.0961.0959.3459.7058.998,032
Aug 5, 202460.0061.3256.9460.4859.76972
Aug 2, 202462.9062.9061.5561.8361.091,950
Aug 1, 202464.7065.1764.1564.2963.522,552
Jul 31, 202468.0568.7468.0568.6767.85305
Jul 30, 202468.3468.9667.9568.0467.23300
Jul 29, 202468.9968.9967.6267.6266.811,139
Jul 26, 202467.9468.3967.3368.3267.50714
Jul 25, 202470.8770.8768.8069.3368.50804
Jul 24, 202470.4170.4269.5870.1669.3216,988
Jul 23, 202469.9370.4269.7970.4269.58285
Jul 22, 202469.3469.7968.5369.7968.95267
Jul 19, 202470.2970.2968.6769.2068.37470
Jul 18, 202469.9870.3569.6570.1469.3036
Jul 17, 202470.1470.2169.7069.8469.00234
Jul 16, 202470.6470.6469.7070.1469.30177
Jul 15, 202470.7171.1870.5070.6669.81709
Jul 12, 202469.8671.1269.3770.7069.851,055
Jul 11, 202469.8669.9369.3069.7268.89108
Jul 10, 202469.1669.8669.0069.8669.02214
Jul 9, 202469.7569.7568.4669.1668.33985
Jul 8, 202470.8270.8469.7270.1569.311,715
Jul 5, 202470.6271.1970.4470.6769.82744
Jul 4, 202474.1574.1570.3570.4469.60822
Jul 3, 202473.0074.0071.4074.0073.11194
Jul 2, 202471.9673.6071.9672.8571.981,199
Jul 1, 202471.7371.8270.8471.6170.75155
Jun 28, 202470.4471.9670.4471.7370.87262
Jun 27, 202471.2271.2270.1470.2869.4444
Jun 26, 202470.2571.2369.5871.2370.38319
Jun 25, 202468.3870.2268.3870.2269.38976
Jun 24, 202465.0067.2765.0067.2066.40281
Jun 21, 202465.7866.2965.5566.0865.29599
Jun 20, 202465.2566.3665.2566.1265.33607
Jun 19, 202465.0067.0665.0066.7365.93354
Jun 18, 202466.4366.4365.5066.2965.50800
Jun 17, 202465.5966.4365.0366.4365.63676
Jun 14, 202465.6566.3665.4565.9265.1328,180
Jun 13, 202469.5869.5866.5766.9966.19554
Jun 12, 202467.8970.0767.8969.5868.75315
Jun 11, 202469.9269.9268.7469.0268.19318
Jun 10, 202469.2370.0769.2369.7868.94368
Jun 7, 202468.9068.9067.7668.6767.85269
Jun 6, 202468.9569.5168.9569.2768.44738
Jun 5, 202469.3069.3068.2568.8167.99430
Jun 4, 202469.5769.5769.3069.3068.47139
Jun 3, 202469.8670.3369.0269.5768.742,014
May 31, 202469.5971.1969.5971.0570.2013,418
May 29, 202470.4970.4969.3069.4468.611,537
May 28, 202470.1370.7070.1370.4969.65511
May 27, 202470.5970.8469.6169.9969.1542
May 24, 202469.5570.0069.5169.9369.09137
May 23, 202470.1270.1269.3069.5568.72203
May 22, 202470.0070.3569.9869.9869.14154
May 21, 202470.9070.9069.9370.1269.28210
May 20, 202470.0170.8570.0170.8570.003,360
May 17, 202469.4970.4969.4970.0069.1619
May 16, 202470.5570.5569.2369.3568.52294
May 15, 202469.9470.7069.9470.5569.71276
May 14, 202469.3769.7969.3069.7968.9544
May 13, 202470.1070.1469.0969.4868.65401
May 10, 202471.3071.3370.4070.7769.92421
May 9, 202473.3773.5773.0573.0572.18566
May 8, 202473.3773.9272.5973.6472.76213
May 7, 202474.3474.3473.2273.2272.34154
May 6, 202474.6274.7674.2074.3473.451,063
May 3, 202473.5774.0673.4373.5772.692,024
May 2, 202474.2174.2173.4373.5772.69145
Apr 30, 202473.7174.0673.2274.0673.17271
Apr 29, 202472.7373.0372.3873.0372.162,824
Apr 26, 202471.2672.7371.2672.7371.86246
Apr 25, 202474.7674.7671.9171.9171.05698
Apr 24, 202474.1375.1174.1374.7673.86292
Apr 23, 202474.1374.1373.5773.5772.69987
Apr 22, 202474.4674.8374.1374.1373.241,292
Apr 19, 202476.0076.0074.0074.4873.59748
Apr 18, 202476.9677.2076.0076.0075.09730
Apr 17, 202477.7677.7676.4176.8075.881,314
Apr 16, 202478.0878.0877.5377.6076.67120
Apr 15, 202477.9779.2077.9778.0877.14340
Apr 12, 202478.3278.8877.5277.5276.59572
Apr 11, 202477.6078.5077.6078.5077.56579
Apr 10, 202477.4477.9276.9677.4476.51358
Apr 9, 202477.2877.6077.2877.4476.51179
Apr 8, 202476.8877.6076.6477.1276.20174
Apr 5, 202475.8576.8875.5076.5675.6497
Apr 4, 202476.4076.4075.8575.8574.94130
Apr 3, 202476.3176.9675.5276.4075.491,590
Apr 2, 202476.1076.1675.2076.1675.25657
Apr 1, 202477.9777.9776.1676.4075.493,326
Mar 28, 202477.8479.2077.8478.6477.702,345
Mar 27, 2024 0.79 Dividend
Mar 27, 202479.2079.2077.8477.8476.911,745
Mar 26, 202478.3279.8178.3278.8877.1626
Mar 25, 202479.5879.5878.0878.1676.45215
Mar 22, 202478.2279.8078.2279.5877.84699
Mar 21, 202477.5078.4877.5078.1676.45747
Mar 20, 202476.5876.7576.5876.5874.9157
Mar 19, 202475.3477.0075.3476.6574.97900
Mar 18, 202473.5675.3073.5675.3073.6513,435
Mar 15, 202473.0073.5773.0073.1571.551,025
Mar 14, 202472.0272.8071.8271.8270.25610
Mar 13, 202474.2974.2972.0272.0270.4518,467
Mar 12, 202473.4874.2773.4874.2072.58595
Mar 11, 202474.9874.9873.1273.4471.83449
Mar 8, 202476.9676.9675.4475.7074.041,293
Mar 7, 202477.8477.8475.9276.8075.12484
Mar 6, 202478.0878.3277.6078.2476.531,059
Mar 5, 202477.1277.1276.4876.5674.891,684
Mar 4, 202476.4376.4375.4475.5273.871,090
Mar 1, 202474.9276.4474.9276.4474.771,132
Feb 29, 202474.5075.3274.4874.7673.13963
Feb 28, 202473.5874.0673.2274.0572.431,349
Feb 27, 202474.4274.4873.0173.4371.821,168
Feb 26, 202473.6474.3973.4374.2772.65757
Feb 23, 202474.1174.1173.0873.4071.80294
Feb 22, 202471.5072.7371.5072.6571.06396
Feb 21, 202471.3371.3369.7270.1068.57626
Feb 20, 202469.9370.2169.4469.9368.401,589
Feb 19, 202470.0371.1169.6369.9368.402,380
Feb 16, 202472.2672.2670.0270.0268.49290
Feb 15, 202471.8471.8469.7270.8469.29555
Feb 14, 202470.0070.4369.8670.4368.89852
Feb 9, 202471.8171.8169.0269.8668.334,399
Feb 8, 202470.0070.7069.8670.4068.86597
Feb 7, 202468.0069.7268.0069.1667.65538
Feb 6, 202464.4068.5064.4067.8666.381,203
Feb 5, 202463.0063.4862.7663.4862.09598
Feb 2, 202462.2163.0061.5663.0061.62389
Feb 1, 202462.8062.8061.6862.2260.86225
Jan 31, 202461.4462.4061.4461.5660.21429