Toyota Motor

TMCO34
🏛️ brazil →
64.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 66.87 66.87 64.90 64.98 0.0M
2025-09-26 66.50 66.64 66.08 66.20 0.0M
2025-09-25 66.08 66.36 66.08 66.36 0.0M
2025-09-24 67.09 67.09 65.60 66.15 0.0M
2025-09-23 67.20 67.34 66.22 66.22 0.0M
2025-09-22 66.09 67.13 66.09 66.54 0.0M
2025-09-19 66.34 66.50 66.08 66.08 0.0M
2025-09-18 66.48 66.50 66.20 66.50 0.0M
2025-09-17 65.46 66.99 65.46 66.48 0.0M
2025-09-16 65.94 66.29 65.94 65.95 0.0M
2025-09-15 65.81 65.81 65.44 65.45 0.0M
2025-09-12 66.57 66.57 65.38 65.81 0.0M
2025-09-11 67.39 67.39 66.09 66.57 0.0M
2025-09-10 68.73 68.73 66.64 66.72 0.0M
2025-09-09 68.99 68.99 67.71 68.04 0.0M
2025-09-08 68.39 68.67 67.90 68.67 0.0M
2025-09-05 67.89 67.90 67.11 67.55 0.0M
2025-09-04 66.82 67.58 66.82 67.58 0.0M
2025-09-03 66.89 66.89 65.57 65.85 0.0M
2025-09-02 65.66 66.22 65.64 66.22 0.0M
2025-09-01 67.25 68.50 65.66 65.68 0.0M
2025-08-29 66.10 66.58 65.79 66.58 0.0M
2025-08-28 67.17 67.52 66.88 67.21 0.0M
2025-08-27 66.67 66.80 66.59 66.61 0.0M
2025-08-26 66.11 67.12 66.11 66.62 0.0M
2025-08-25 68.29 68.29 67.13 67.16 0.0M
2025-08-22 68.02 68.39 67.61 68.29 0.0M
2025-08-21 66.78 67.69 66.78 67.34 0.0M
2025-08-20 68.40 68.40 67.83 68.15 0.0M
2025-08-19 67.31 68.46 67.31 68.25 0.0M
2025-08-18 64.88 67.20 64.88 67.20 0.0M
2025-08-15 65.10 65.52 64.87 64.87 0.0M
2025-08-14 65.65 65.65 64.24 65.05 0.0M
2025-08-13 65.66 65.66 65.16 65.38 0.0M
2025-08-12 65.00 65.64 65.00 65.16 0.0M
2025-08-11 64.40 64.62 64.20 64.34 0.0M
2025-08-08 62.42 64.26 62.42 64.26 0.0M
2025-08-07 62.30 62.40 61.68 61.80 0.0M
2025-08-06 63.39 63.48 62.88 63.06 0.0M
2025-08-05 63.00 63.00 62.50 62.76 0.0M
2025-08-04 62.31 62.88 62.30 62.82 0.0M
2025-08-01 62.70 62.70 61.50 62.23 0.0M
2025-07-31 63.03 63.29 62.58 62.82 0.0M
2025-07-30 64.50 64.92 63.72 63.72 0.0M
2025-07-29 65.52 65.52 63.82 63.82 0.0M
2025-07-28 65.99 65.99 65.50 65.52 0.0M
2025-07-25 66.23 66.23 64.75 65.44 0.0M
2025-07-24 66.96 66.96 66.01 66.01 0.0M
2025-07-23 66.13 67.00 66.13 66.59 0.0M
2025-07-22 59.69 59.69 58.87 59.04 0.0M
2025-07-21 59.59 59.64 59.16 59.34 0.0M
2025-07-18 59.47 59.47 58.68 59.00 0.0M
2025-07-17 59.46 59.60 58.88 58.88 0.1M
2025-07-16 59.70 59.70 58.38 58.81 0.0M
2025-07-15 60.48 60.48 59.10 59.10 0.0M
2025-07-14 59.22 60.30 59.22 60.24 0.0M
2025-07-11 59.22 59.52 58.82 58.82 0.0M
2025-07-10 59.00 59.28 58.59 59.22 0.0M
2025-07-09 58.32 58.82 57.84 58.82 0.0M
2025-07-08 58.14 58.38 57.54 58.08 0.0M
2025-07-07 58.62 58.62 57.30 57.56 0.0M
2025-07-04 59.53 59.66 58.03 58.03 0.0M
2025-07-03 59.43 59.43 58.92 59.10 0.0M
2025-07-02 59.15 59.15 58.17 58.20 0.0M
2025-07-01 58.70 59.22 58.32 58.56 0.0M
2025-06-30 60.40 60.40 58.40 58.70 0.0M
2025-06-27 58.39 60.66 58.39 60.40 0.0M
2025-06-26 58.92 59.50 58.65 59.50 0.0M
2025-06-25 58.96 59.15 58.52 58.74 0.1M
2025-06-24 58.98 59.52 58.98 58.98 0.0M
2025-06-23 59.00 59.16 58.56 58.84 0.0M
2025-06-20 60.20 60.20 59.34 59.74 0.0M
2025-06-18 60.55 60.96 60.18 60.66 0.0M
2025-06-17 60.60 60.60 59.68 59.89 0.0M
2025-06-16 62.04 62.04 61.16 61.16 0.0M
2025-06-13 63.75 63.75 62.00 62.04 0.0M
2025-06-12 63.47 63.47 62.82 63.24 0.0M
2025-06-11 63.32 64.38 63.32 63.47 0.0M
2025-06-10 64.26 64.68 63.60 64.62 0.0M
2025-06-09 63.72 64.54 63.72 64.08 0.0M
2025-06-06 65.26 65.26 64.44 64.62 0.0M
2025-06-05 66.55 66.55 64.33 64.61 0.0M
2025-06-04 67.64 67.64 66.60 66.60 0.0M
2025-06-03 67.09 67.83 66.97 66.97 0.0M
2025-06-02 67.13 67.27 66.89 67.27 0.0M
2025-05-30 67.00 68.32 67.00 68.15 0.0M
2025-05-29 66.50 66.50 65.80 65.80 0.0M
2025-05-28 65.31 67.19 64.82 67.19 0.0M
2025-05-27 67.49 67.49 65.04 65.35 0.0M
2025-05-26 63.34 67.45 63.34 67.45 0.0M
2025-05-23 66.22 66.22 63.56 63.56 0.0M
2025-05-22 63.70 64.75 63.70 64.54 0.0M
2025-05-21 65.65 66.15 64.96 65.01 0.0M
2025-05-20 65.80 66.15 65.59 65.70 0.0M
2025-05-19 65.60 65.60 64.90 65.04 0.0M
2025-05-16 65.54 65.54 64.89 64.95 0.0M
2025-05-15 66.14 66.14 63.99 64.89 0.0M
2025-05-14 66.86 66.86 65.45 65.48 0.0M
2025-05-13 69.22 69.22 67.58 68.18 0.0M
2025-05-12 66.04 68.74 66.04 68.53 0.0M
2025-05-09 65.46 66.85 65.46 66.04 0.0M
2025-05-08 68.39 68.39 66.29 66.80 0.0M
2025-05-07 67.11 68.39 67.11 68.39 0.0M
2025-05-06 68.75 69.22 68.46 68.48 0.0M
2025-05-05 68.18 68.80 67.23 68.70 0.0M
2025-05-02 67.69 68.46 66.99 67.34 0.0M
2025-04-30 67.21 67.90 66.66 67.79 0.0M
2025-04-29 68.99 68.99 68.13 68.59 0.0M
2025-04-28 68.40 68.81 67.98 68.07 0.0M
2025-04-25 65.77 66.85 65.77 66.70 0.0M
2025-04-24 65.66 66.66 65.64 66.66 0.0M
2025-04-23 64.00 65.24 64.00 64.52 0.0M
2025-04-22 64.56 64.56 63.36 63.56 0.0M
2025-04-17 64.07 64.61 63.90 64.56 0.0M
2025-04-16 64.74 65.05 64.08 64.08 0.0M
2025-04-15 63.94 64.74 63.94 64.44 0.0M
2025-04-14 61.53 63.30 61.46 63.30 0.0M
2025-04-11 61.00 62.30 61.00 61.63 0.0M
2025-04-10 63.44 63.44 60.78 60.78 0.0M
2025-04-09 59.95 63.03 59.95 62.81 0.0M
2025-04-08 61.32 62.44 58.73 58.73 0.0M
2025-04-07 57.62 59.97 57.30 59.42 0.0M
2025-04-04 58.61 58.61 57.20 57.65 0.0M
2025-04-03 61.58 61.58 58.62 58.62 0.0M
2025-04-02 62.76 63.36 62.58 63.36 0.0M
2025-04-01 64.06 64.06 61.72 62.13 0.0M
2025-03-31 64.00 64.00 62.92 63.42 0.0M
2025-03-28 65.65 65.73 63.43 64.29 0.0M
2025-03-27 67.54 68.91 65.48 66.76 0.0M
2025-03-26 69.60 69.60 67.58 67.94 0.0M
2025-03-25 69.34 69.34 68.26 68.91 0.0M
2025-03-24 68.96 69.26 68.52 68.67 0.0M
2025-03-21 67.99 68.56 67.66 68.16 0.0M
2025-03-20 66.95 68.32 66.95 68.03 0.0M
2025-03-19 68.00 68.81 67.83 68.32 0.0M
2025-03-18 66.75 68.04 66.75 67.76 0.0M
2025-03-17 67.20 67.27 65.87 66.75 0.0M
2025-03-14 67.06 67.29 66.24 67.29 0.0M
2025-03-13 67.55 68.04 66.08 66.08 0.0M
2025-03-12 68.53 68.54 67.28 67.55 0.0M
2025-03-11 68.90 68.90 66.66 66.91 0.0M
2025-03-10 68.14 69.30 68.14 68.90 0.0M
2025-03-07 68.95 69.07 67.76 69.07 0.0M
2025-03-06 68.97 68.97 67.39 67.45 0.0M
2025-03-05 66.45 69.45 66.45 68.97 0.0M
2025-02-28 66.70 66.78 65.13 66.45 0.0M
2025-02-27 66.97 67.69 66.57 66.70 0.0M
2025-02-26 63.90 66.06 63.90 65.79 0.0M
2025-02-25 65.46 65.46 64.32 64.80 0.0M
2025-02-24 63.35 64.30 63.35 64.30 0.0M
2025-02-21 64.08 64.50 63.35 63.35 0.0M
2025-02-20 64.58 64.58 63.82 64.37 0.0M
2025-02-19 65.52 65.52 64.20 64.61 0.0M
2025-02-18 66.70 66.70 65.17 65.66 0.0M
2025-02-17 66.37 66.67 65.63 66.03 0.0M
2025-02-14 67.03 67.03 65.71 65.71 0.0M
2025-02-13 66.92 66.99 66.30 66.36 0.0M
2025-02-12 66.20 66.20 65.12 66.01 0.0M
2025-02-11 67.31 67.48 66.36 66.69 0.0M
2025-02-10 66.03 67.69 66.03 66.64 0.0M
2025-02-07 68.84 68.84 66.43 66.63 0.0M
2025-02-06 71.22 71.22 68.15 68.15 0.0M
2025-02-05 69.00 71.00 69.00 70.74 0.0M
2025-02-04 67.67 68.00 66.64 67.10 0.0M
2025-02-03 69.16 69.16 66.22 67.00 0.0M
2025-01-31 70.27 70.42 68.53 69.16 0.0M
2025-01-30 65.67 70.77 65.67 70.21 0.0M
2025-01-29 67.00 69.23 67.00 67.01 0.0M
2025-01-28 69.02 69.58 67.34 68.18 0.0M
2025-01-27 69.65 69.65 68.18 69.02 0.0M
2025-01-24 68.95 69.58 67.77 68.67 0.0M
2025-01-23 68.32 69.51 68.18 68.53 0.0M
2025-01-22 70.84 70.84 68.74 69.72 0.0M
2025-01-21 68.76 70.63 68.76 69.99 0.0M
2025-01-20 67.29 69.16 67.29 68.76 0.0M
2025-01-17 67.70 68.67 66.78 68.67 0.0M
2025-01-16 69.00 69.16 67.76 69.09 0.0M
2025-01-15 70.92 70.92 69.44 69.45 0.0M
2025-01-14 70.77 70.77 69.58 70.21 0.0M
2025-01-13 70.70 70.70 68.95 69.86 0.0M
2025-01-10 70.07 71.05 70.00 70.00 0.0M
2025-01-09 72.75 74.00 72.00 72.00 0.0M
2025-01-08 73.57 74.48 72.76 73.45 0.0M
2025-01-07 73.33 74.20 72.84 73.85 0.0M
2025-01-06 74.50 74.50 72.60 72.60 0.0M
2025-01-03 74.97 76.03 74.20 76.03 0.0M
2025-01-02 74.24 76.40 73.20 73.20 0.0M