São Paulo - Delayed Quote
BRL
Toyota Motor Corporation (TMCO34.SA)
65.51
-0.29
(-0.44%)
At close: October 30 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
65.94
66.51
65.51
65.51
65.51
1,114
Oct 29, 2026
65.34
66.64
64.54
65.80
65.80
493
Oct 28, 2026
65.10
65.31
63.91
64.69
64.69
403
Oct 27, 2026
65.05
66.05
65.05
65.88
65.88
3,978
Oct 26, 2026
62.90
68.70
62.90
66.66
66.66
3,301
Oct 23, 2026
62.40
62.72
61.32
61.32
61.32
190
Oct 22, 2026
60.33
62.48
60.33
62.36
62.36
2,719
Oct 21, 2026
61.50
61.85
61.37
61.85
61.85
902
Oct 20, 2026
61.76
61.85
61.00
61.75
61.75
206
Oct 19, 2026
61.42
62.02
60.96
61.14
61.14
1,001
Oct 16, 2026
62.04
62.45
61.38
61.42
61.42
616
Oct 15, 2026
60.50
61.32
60.50
61.14
61.14
600
Oct 14, 2026
58.53
59.73
58.53
59.16
59.16
113
Oct 13, 2026
58.98
59.73
58.86
59.73
59.73
595
Oct 9, 2026
58.61
58.61
57.60
57.60
57.60
397
Oct 8, 2026
57.83
58.32
57.12
58.32
58.32
1,085
Oct 7, 2026
57.92
57.92
56.88
57.01
57.01
2,578
Oct 6, 2026
58.46
58.46
57.15
57.92
57.92
705
Oct 5, 2026
57.60
57.87
56.76
57.87
57.87
918
Oct 2, 2026
59.97
60.06
59.10
59.25
59.25
556
Oct 1, 2026
59.30
60.11
59.30
59.88
59.88
370
Sep 30, 2026
60.25
60.69
59.34
59.35
59.35
605
Sep 29, 2026
0.807514
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
61.00
64.00
60.01
60.25
60.25
676
Sep 28, 2026
60.48
64.22
60.42
61.60
60.79
382
Sep 25, 2026
61.26
62.70
60.84
61.20
60.40
351
Sep 24, 2026
61.65
61.65
60.51
60.65
59.85
411
Sep 23, 2026
61.51
61.91
61.48
61.49
60.68
343
Sep 22, 2026
62.33
62.33
61.43
61.47
60.66
134
Sep 21, 2026
62.13
62.13
61.44
61.68
60.87
498
Sep 18, 2026
63.10
63.10
61.60
61.69
60.88
631
Sep 17, 2026
62.91
63.00
62.50
62.50
61.68
844
Sep 16, 2026
64.99
64.99
61.69
61.99
61.18
4,321
Sep 15, 2026
63.43
64.99
62.89
64.99
64.14
456
Sep 14, 2026
64.07
64.07
63.30
63.42
62.59
1,697
Sep 11, 2026
62.19
63.59
62.19
63.43
62.60
2,886
Sep 10, 2026
62.03
62.03
61.20
61.43
60.62
14,034
Sep 9, 2026
61.64
61.64
61.11
61.11
60.31
40
Sep 8, 2026
62.11
62.11
60.90
61.13
60.33
358
Sep 4, 2026
63.66
63.83
62.11
62.11
61.30
30,210
Sep 3, 2026
63.74
64.13
63.48
63.66
62.83
1,690
Sep 2, 2026
64.36
64.36
62.88
63.52
62.69
317
Sep 1, 2026
63.16
64.67
63.16
63.72
62.88
225
Aug 31, 2026
64.00
64.00
63.54
63.88
63.04
827
Aug 28, 2026
63.41
63.72
63.12
63.12
62.29
91
Aug 27, 2026
61.51
62.36
61.51
62.25
61.43
368
Aug 26, 2026
63.00
63.00
61.75
62.01
61.20
484
Aug 25, 2026
62.48
62.69
61.81
62.39
61.57
114
Aug 24, 2026
63.47
63.54
62.48
62.48
61.66
362
Aug 21, 2026
63.01
63.90
63.01
63.48
62.65
1,652
Aug 20, 2026
61.81
62.30
61.44
62.16
61.35
6,471
Aug 19, 2026
61.08
61.36
60.90
61.19
60.39
392
Aug 18, 2026
61.36
61.62
61.36
61.37
60.57
60
Aug 17, 2026
62.16
62.16
61.32
61.35
60.55
3,101
Aug 14, 2026
60.96
62.40
60.96
62.16
61.35
3,436
Aug 13, 2026
59.61
61.07
59.61
60.96
60.16
161
Aug 12, 2026
61.14
61.14
60.78
60.83
60.03
1,614
Aug 11, 2026
60.36
61.25
60.07
60.86
60.06
3,422
Aug 10, 2026
60.50
60.50
59.58
60.34
59.55
761
Aug 7, 2026
60.45
60.52
60.06
60.52
59.73
1,254
Aug 6, 2026
60.29
60.29
60.02
60.09
59.30
163
Aug 5, 2026
61.51
61.51
59.23
59.80
59.02
557
Aug 4, 2026
59.80
61.03
59.25
60.90
60.10
329
Aug 3, 2026
59.92
60.00
59.00
59.20
58.42
170
Jul 31, 2026
60.12
60.12
59.77
60.10
59.31
3,050
Jul 30, 2026
61.74
61.74
60.50
60.78
59.98
2,247
Jul 29, 2026
61.00
62.29
61.00
61.74
60.93
7,062
Jul 28, 2026
56.75
59.52
56.75
59.36
58.58
3,813
Jul 27, 2026
56.39
58.19
56.39
58.19
57.43
4,624
Jul 24, 2026
56.67
56.67
55.97
56.39
55.65
163
Jul 23, 2026
57.47
57.47
55.97
56.10
55.36
319
Jul 22, 2026
57.00
57.24
56.90
56.90
56.15
1,251
Jul 21, 2026
56.76
57.84
56.76
57.84
57.08
11,170
Jul 20, 2026
57.65
57.65
56.65
56.76
56.02
213
Jul 17, 2026
57.69
57.69
56.67
56.67
55.93
1,347
Jul 16, 2026
55.91
57.33
55.91
57.20
56.45
1,688
Jul 15, 2026
56.61
56.61
55.91
55.91
55.18
144
Jul 14, 2026
56.54
56.54
55.80
56.04
55.31
371
Jul 13, 2026
56.06
56.45
55.80
55.98
55.25
949
Jul 10, 2026
56.09
56.57
56.09
56.57
55.83
153
Jul 9, 2026
56.91
56.91
55.88
56.09
55.35
718
Jul 8, 2026
58.33
58.33
56.47
56.90
56.15
345
Jul 7, 2026
58.40
58.40
57.66
57.75
56.99
155
Jul 6, 2026
57.33
58.20
57.33
57.95
57.19
2,764
Jul 3, 2026
56.66
57.20
56.66
57.00
56.25
914
Jul 2, 2026
56.00
56.82
56.00
56.48
55.74
621
Jul 1, 2026
54.97
55.55
54.42
55.54
54.81
829
Jun 30, 2026
55.27
55.27
54.14
54.42
53.71
1,170
Jun 29, 2026
55.83
55.83
55.27
55.61
54.88
226
Jun 26, 2026
55.09
55.59
55.00
55.27
54.55
1,616
Jun 25, 2026
54.01
54.65
53.91
54.05
53.34
2,691
Jun 24, 2026
54.70
54.70
54.01
54.01
53.30
5,224
Jun 23, 2026
55.30
55.30
53.85
54.50
53.79
1,507
Jun 22, 2026
55.27
55.32
54.75
54.75
54.03
6,217
Jun 19, 2026
56.21
56.50
56.21
56.50
55.76
32
Jun 18, 2026
56.30
56.50
56.16
56.21
55.47
3,710
Jun 17, 2026
55.60
56.00
55.16
55.16
54.44
1,569
Jun 16, 2026
55.94
57.15
55.94
56.45
55.71
1,643
Jun 15, 2026
56.28
57.34
56.28
57.09
56.34
299
Jun 12, 2026
56.07
56.07
55.42
55.67
54.94
1,238
Jun 11, 2026
55.75
55.75
55.16
55.51
54.78
6,378
Jun 10, 2026
57.50
57.50
55.92
55.92
55.19
1,228
Jun 9, 2026
57.38
57.55
56.93
56.93
56.18
3,119
Jun 8, 2026
56.99
58.16
56.94
58.16
57.40
7,300
Jun 5, 2026
56.68
57.24
56.68
56.99
56.24
1,620
Jun 3, 2026
57.04
57.47
56.74
56.92
56.17
1,412
Jun 2, 2026
56.50
56.87
56.25
56.69
55.95
1,314
Jun 1, 2026
58.00
58.00
57.25
57.48
56.73
16,649
May 29, 2026
60.45
60.78
59.83
59.99
59.20
12,511
May 28, 2026
60.60
60.84
60.12
60.45
59.66
3,680
May 27, 2026
59.71
60.30
59.71
60.06
59.27
3,260
May 26, 2026
59.06
59.87
59.06
59.71
58.93
1,063
May 25, 2026
59.59
59.95
58.99
59.15
58.37
96
May 22, 2026
59.20
59.83
58.51
59.00
58.23
8,924
May 21, 2026
59.42
59.52
58.46
59.35
58.57
1,068
May 20, 2026
58.01
59.46
58.01
59.44
58.66
462
May 19, 2026
57.75
58.74
57.75
58.62
57.85
1,650
May 18, 2026
59.46
59.46
58.49
58.49
57.72
1,675
May 15, 2026
60.87
61.32
60.44
60.44
59.65
970
May 14, 2026
58.51
59.64
58.51
59.46
58.68
2,582
May 13, 2026
56.78
58.63
56.59
58.50
57.73
3,346
May 12, 2026
56.00
56.00
55.25
55.66
54.93
1,512
May 11, 2026
57.03
57.03
56.04
56.30
55.56
6,241
May 8, 2026
58.51
58.51
57.20
58.20
57.44
974
May 7, 2026
59.95
59.95
58.26
58.49
57.72
828
May 6, 2026
58.26
60.25
58.26
59.97
59.18
1,760
May 5, 2026
59.27
59.27
58.02
58.25
57.49
814
May 4, 2026
60.27
60.27
58.55
58.68
57.91
1,566
Apr 30, 2026
60.29
60.29
59.52
59.80
59.02
2,541
Apr 29, 2026
61.02
61.02
59.80
59.80
59.02
3,762
Apr 28, 2026
60.56
60.66
60.00
60.00
59.21
7,531
Apr 27, 2026
60.00
60.41
59.75
60.11
59.32
538
Apr 24, 2026
61.20
61.20
60.00
60.00
59.21
638
Apr 23, 2026
62.00
62.00
60.60
61.43
60.62
1,190
Apr 22, 2026
62.90
62.90
62.30
62.52
61.70
5,440
Apr 20, 2026
66.60
67.12
66.60
66.90
66.02
180
Apr 17, 2026
65.80
68.58
65.80
67.62
66.73
321
Apr 16, 2026
66.96
66.96
66.23
66.49
65.62
439
Apr 15, 2026
66.70
66.70
66.16
66.51
65.64
384
Apr 14, 2026
65.01
66.09
65.01
65.96
65.10
1,406
Apr 13, 2026
65.00
66.21
65.00
66.21
65.34
635
Apr 10, 2026
67.52
67.52
65.89
66.16
65.29
6,068
Apr 9, 2026
66.91
67.33
66.30
66.85
65.97
2,983
Apr 8, 2026
68.10
68.87
67.42
68.47
67.57
702
Apr 7, 2026
66.50
66.50
65.01
65.58
64.72
333
Apr 6, 2026
66.72
66.72
65.71
66.10
65.23
969
Apr 2, 2026
69.72
69.72
66.07
66.72
65.85
4,460
Apr 1, 2026
67.90
68.11
67.41
67.82
66.93
6,296
Mar 31, 2026
66.19
66.77
65.70
66.37
65.50
473
Mar 30, 2026
0.847472
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
67.90
67.90
67.16
67.56
66.67
1,027
Mar 27, 2026
69.06
70.00
66.00
67.90
66.17
7,957
Mar 26, 2026
68.95
70.00
68.95
69.06
67.30
81
Mar 25, 2026
68.80
69.56
68.80
68.95
67.20
459
Mar 24, 2026
69.22
69.22
68.15
69.10
67.34
177
Mar 23, 2026
68.16
69.80
68.16
69.22
67.46
70
Mar 20, 2026
67.85
68.90
67.85
68.17
66.44
183
Mar 19, 2026
69.56
69.56
67.85
67.85
66.12
1,010
Mar 18, 2026
69.49
69.49
68.40
68.40
66.66
261
Mar 17, 2026
70.25
70.27
68.95
68.95
67.20
149
Mar 16, 2026
70.63
70.63
69.60
69.60
67.83
228
Mar 13, 2026
70.12
70.14
69.45
69.93
68.15
3,498
Mar 12, 2026
71.55
71.55
70.50
70.95
69.15
2,134
Mar 11, 2026
72.06
72.66
70.66
70.84
69.04
311
Mar 10, 2026
70.16
72.04
70.16
71.34
69.53
358
Mar 9, 2026
71.79
71.79
69.81
70.57
68.78
8,303
Mar 6, 2026
73.05
73.42
71.80
71.86
70.03
853
Mar 5, 2026
74.84
74.84
72.50
73.04
71.18
3,632
Mar 4, 2026
76.01
76.01
75.09
75.74
73.81
65
Mar 3, 2026
74.90
76.32
74.72
76.01
74.08
2,788
Mar 2, 2026
77.39
79.98
77.39
78.41
76.42
4,113
Feb 27, 2026
78.15
79.11
77.28
77.37
75.40
219
Feb 26, 2026
78.00
78.60
77.33
78.15
76.16
135
Feb 25, 2026
77.00
77.99
77.00
77.59
75.62
71
Feb 24, 2026
76.03
77.03
76.03
76.96
75.00
256
Feb 23, 2026
77.20
77.61
76.48
76.80
74.85
444
Feb 20, 2026
77.59
77.59
76.30
77.20
75.24
3,127
Feb 19, 2026
80.63
80.63
78.57
78.75
76.75
644
Feb 18, 2026
77.61
79.99
77.61
79.83
77.80
451
Feb 13, 2026
80.00
81.28
80.00
80.89
78.83
737
Feb 12, 2026
79.20
79.20
78.11
78.56
76.56
1,404
Feb 11, 2026
77.60
78.51
77.52
78.41
76.42
400
Feb 10, 2026
78.87
78.87
77.50
77.50
75.53
800
Feb 9, 2026
78.80
78.87
77.83
78.87
76.86
278
Feb 6, 2026
79.92
80.52
79.04
80.52
78.47
9,725
Feb 5, 2026
80.00
80.00
77.78
78.30
76.31
188
Feb 4, 2026
77.60
79.74
77.60
79.59
77.57
620
Feb 3, 2026
75.21
75.60
75.10
75.56
73.64
166
Feb 2, 2026
74.70
75.87
74.70
75.87
73.94
183
Jan 30, 2026
74.24
74.58
73.86
74.35
72.46
685
Jan 29, 2026
72.93
73.64
72.38
73.50
71.63
3,238
Jan 28, 2026
72.00
72.00
70.56
70.99
69.18
2,608
Jan 27, 2026
74.27
74.27
72.70
72.70
70.85
4,552
Jan 26, 2026
73.96
74.74
73.96
74.27
72.38
399
Jan 23, 2026
76.02
76.02
74.65
75.03
73.12
249
Jan 22, 2026
75.60
76.04
74.97
75.26
73.35
2,960
Jan 21, 2026
74.55
75.65
74.48
75.60
73.68
1,740
Jan 20, 2026
78.00
78.00
73.72
73.72
71.85
12,137
Jan 19, 2026
77.91
77.91
77.50
77.85
75.87
83
Jan 16, 2026
78.23
78.45
77.52
77.91
75.93
322
Jan 15, 2026
76.80
79.27
76.80
78.23
76.24
497
Jan 14, 2026
76.16
76.87
76.16
76.40
74.46
202
Jan 13, 2026
76.78
77.50
76.70
77.02
75.06
856
Jan 12, 2026
73.86
75.00
73.86
74.43
72.54
3,023
Jan 9, 2026
72.65
74.47
72.24
74.39
72.50
863
Jan 8, 2026
71.70
72.65
70.71
72.17
70.33
440
Jan 7, 2026
75.20
75.20
71.71
71.71
69.89
221
Jan 6, 2026
72.44
72.65
72.30
72.58
70.73
119
Jan 5, 2026
73.10
74.12
73.10
73.92
72.04
80
Jan 2, 2026
73.92
73.92
72.89
73.10
71.24
11,507
Dec 30, 2025
74.50
74.96
73.92
73.92
72.04
87
Dec 29, 2025
74.51
75.75
74.51
75.18
73.27
264
Dec 26, 2025
76.44
76.44
74.77
75.99
74.06
10,408
Dec 23, 2025
76.57
76.95
75.68
75.68
73.76
61
Dec 22, 2025
74.76
76.73
74.76
76.57
74.62
452
Dec 19, 2025
73.73
76.29
73.73
76.29
74.35
439
Dec 18, 2025
74.01
74.96
74.01
74.90
73.00
3,080
Dec 17, 2025
72.01
74.59
72.01
74.01
72.13
294
Dec 16, 2025
72.00
73.63
72.00
72.96
71.10
3,648
Dec 15, 2025
70.44
73.01
70.20
72.69
70.84
10,910
Dec 12, 2025
68.92
70.52
68.92
70.44
68.65
3,518
Dec 11, 2025
68.61
68.80
67.86
68.80
67.05
1,053
Dec 10, 2025
67.90
68.61
67.83
68.27
66.53
2,120
Dec 9, 2025
65.80
67.25
65.80
66.91
65.21
289
Dec 8, 2025
67.59
67.59
66.05
66.56
64.87
1,592
Dec 5, 2025
65.00
67.20
65.00
66.92
65.22
679
Dec 4, 2025
65.17
66.30
65.17
65.72
64.05
3,504
Dec 3, 2025
64.80
64.82
64.18
64.52
62.88
3,734
Dec 2, 2025
66.40
66.40
65.53
65.75
64.08
342
Dec 1, 2025
66.73
66.96
66.51
66.96
65.26
3,285
Nov 28, 2025
67.14
68.10
67.00
68.10
66.37
1,942
Nov 27, 2025
67.77
68.00
66.75
66.87
65.17
891
Nov 26, 2025
67.18
67.82
67.18
67.77
66.05
105
Nov 25, 2025
66.42
67.47
65.88
67.16
65.45
44
Nov 24, 2025
67.25
67.26
66.81
66.81
65.11
9,053
Nov 21, 2025
66.21
67.25
66.19
67.25
65.54
7,815
Nov 19, 2025
65.51
65.93
65.01
65.55
63.88
4,172
Nov 18, 2025
66.00
66.00
65.01
65.35
63.69
1,490
Nov 17, 2025
66.01
66.84
66.01
66.15
64.47
4,921
Nov 14, 2025
68.08
68.44
65.71
65.71
64.04
5,624
Nov 13, 2025
68.47
68.47
67.47
67.48
65.76
5,587
Nov 12, 2025
68.31
68.82
68.31
68.54
66.80
747
Nov 11, 2025
68.40
68.40
67.23
68.03
66.30
1,948
Nov 10, 2025
67.16
67.80
67.16
67.72
66.00
124
Nov 7, 2025
66.60
68.17
66.60
66.82
65.12
2,046
Nov 6, 2025
68.39
68.39
67.63
67.63
65.91
5,775
Nov 5, 2025
68.57
68.57
66.89
67.11
65.40
1,219
Nov 4, 2025
68.95
69.65
68.57
68.57
66.83
3,384
Nov 3, 2025
69.73
69.73
68.18
68.61
66.87
3,509
Oct 31, 2025
68.96
69.16
68.40
69.06
67.30
3,657
Oct 30, 2025
69.71
70.21
69.71
69.79
68.02
1,389
