Himax Technologies Inc ADR (HIMX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.203.974 |
4,17%
|
14,3547
|
14,01
|
14,62
|
14,605
|
| 18/09/2026 |
556.450 |
2,32%
|
13,95
|
13,715
|
14,02
|
14,02
|
| 17/09/2026 |
571.317 |
4,64%
|
13,6465
|
13,43
|
13,91
|
13,67
|
| 16/09/2026 |
508.736 |
-1,32%
|
13,48
|
12,835
|
13,50
|
13,05
|
| 15/09/2026 |
1.012.805 |
-2,79%
|
13,98
|
12,93
|
13,98
|
13,22
|
| 14/09/2026 |
638.808 |
-7,67%
|
13,86
|
13,54
|
14,0044
|
13,60
|
| 11/09/2026 |
961.332 |
6,89%
|
14,16
|
14,0155
|
14,92
|
14,73
|
| 10/09/2026 |
434.549 |
-1,22%
|
13,52
|
13,41
|
13,98
|
13,78
|
| 09/09/2026 |
470.455 |
-1,20%
|
13,8512
|
13,8512
|
14,38
|
13,95
|
| 08/09/2026 |
1.041.330 |
3,07%
|
14,27
|
13,99
|
14,47
|
14,12
|
| 04/09/2026 |
491.193 |
0,81%
|
13,80
|
13,49
|
13,93
|
13,68
|
| 03/09/2026 |
363.173 |
0,45%
|
13,40
|
13,22
|
13,6189
|
13,56
|
| 02/09/2026 |
287.721 |
0,60%
|
13,40
|
13,20
|
13,57
|
13,495
|
| 01/09/2026 |
484.118 |
-2,26%
|
13,598
|
13,22
|
13,598
|
13,41
|
| 31/08/2026 |
346.806 |
0,44%
|
13,6697
|
13,565
|
13,94
|
13,72
|
| 28/08/2026 |
424.323 |
-3,16%
|
13,88
|
13,5605
|
13,9953
|
13,64
|
| 27/08/2026 |
494.929 |
1,63%
|
14,13
|
13,9603
|
14,40
|
14,065
|
| 26/08/2026 |
357.124 |
1,21%
|
13,87
|
13,49
|
13,89
|
13,84
|
| 25/08/2026 |
475.250 |
1,71%
|
13,7622
|
13,64
|
14,02
|
13,67
|
| 24/08/2026 |
669.257 |
-2,68%
|
13,4497
|
13,14
|
13,61
|
13,44
|
| 21/08/2026 |
858.062 |
0,88%
|
13,95
|
13,38
|
13,98
|
13,79
|
| 20/08/2026 |
594.325 |
-1,69%
|
13,79
|
13,43
|
14,0899
|
13,67
|
| 19/08/2026 |
504.279 |
-3,34%
|
14,49
|
13,70
|
14,5565
|
13,90
|
| 18/08/2026 |
687.856 |
-6,94%
|
14,41
|
14,19
|
14,4352
|
14,37
|
| 17/08/2026 |
667.424 |
1,18%
|
15,45
|
15,2711
|
15,745
|
15,41
|
| 14/08/2026 |
500.286 |
3,72%
|
14,87
|
14,65
|
15,26
|
15,23
|
| 13/08/2026 |
1.007.649 |
-4,71%
|
15,15
|
14,38
|
15,385
|
14,66
|
| 12/08/2026 |
873.363 |
0,77%
|
15,36
|
14,98
|
15,6565
|
15,09
|
| 11/08/2026 |
670.026 |
1,90%
|
14,95
|
14,725
|
15,26
|
14,98
|
| 10/08/2026 |
1.343.930 |
1,10%
|
14,74
|
14,578
|
15,3789
|
14,73
|
| 07/08/2026 |
1.434.175 |
6,21%
|
14,2494
|
14,12
|
14,80
|
14,61
|
| 06/08/2026 |
1.650.036 |
3,00%
|
13,35
|
13,32
|
14,34
|
13,76
|
| 05/08/2026 |
1.456.427 |
-5,42%
|
14,02
|
13,35
|
14,1732
|
13,35
|
| 04/08/2026 |
1.698.510 |
11,07%
|
13,6664
|
13,50
|
14,31
|
14,18
|
| 03/08/2026 |
986.730 |
1,91%
|
12,3987
|
12,01
|
12,95
|
12,78
|
| 31/07/2026 |
797.306 |
0,28%
|
12,20
|
12,395
|
12,72
|
12,54
|
| 30/07/2026 |
1.002.648 |
7,47%
|
12,25
|
11,64
|
12,645
|
12,54
|
| 29/07/2026 |
1.298.827 |
-2,84%
|
12,10
|
11,39
|
12,1987
|
11,64
|
| 28/07/2026 |
1.279.732 |
-5,89%
|
12,14
|
11,55
|
12,20
|
11,98
|
| 27/07/2026 |
539.373 |
0,83%
|
12,87
|
12,095
|
12,9153
|
12,725
|
| 24/07/2026 |
612.400 |
-4,86%
|
13,18
|
12,47
|
13,2686
|
12,62
|
| 23/07/2026 |
638.742 |
-2,46%
|
13,17
|
13,05
|
13,72
|
13,27
|
| 22/07/2026 |
627.138 |
-0,37%
|
13,49
|
13,21
|
13,88
|
13,62
|
| 21/07/2026 |
941.018 |
7,79%
|
13,33
|
13,17
|
13,74
|
13,675
|
| 20/07/2026 |
801.746 |
-1,02%
|
13,2728
|
12,63
|
13,31
|
12,69
|
| 17/07/2026 |
887.500 |
-0,74%
|
12,2043
|
12,085
|
13,11
|
12,80
|
| 16/07/2026 |
1.241.839 |
-7,29%
|
13,45
|
12,82
|
13,55
|
12,90
|
| 15/07/2026 |
822.371 |
-1,42%
|
14,35
|
13,53
|
14,43
|
13,92
|
| 14/07/2026 |
1.066.062 |
-1,05%
|
14,80
|
13,89
|
14,84
|
14,12
|
| 13/07/2026 |
1.247.210 |
-6,34%
|
14,74
|
14,09
|
14,90
|
14,27
|
| 10/07/2026 |
735.005 |
-3,12%
|
15,5695
|
15,085
|
15,65
|
15,23
|
| 09/07/2026 |
1.899.765 |
5,50%
|
15,80
|
15,18
|
16,07
|
15,72
|
| 08/07/2026 |
1.932.729 |
6,05%
|
13,85
|
13,8166
|
14,976
|
14,90
|
| 07/07/2026 |
2.728.238 |
-1,92%
|
13,70
|
13,20
|
14,3899
|
14,05
|
| 06/07/2026 |
1.845.767 |
8,82%
|
13,65
|
13,43
|
14,821
|
14,31
|
| 02/07/2026 |
1.846.390 |
-7,62%
|
14,55
|
12,90
|
14,55
|
13,15
|
| 01/07/2026 |
1.308.821 |
-7,01%
|
14,949
|
14,03
|
15,11
|
14,24
|
| 30/06/2026 |
1.803.687 |
7,14%
|
14,38
|
14,38
|
15,42
|
15,34
|
| 29/06/2026 |
1.467.914 |
1,22%
|
14,80
|
13,67
|
14,80
|
14,318
|
| 26/06/2026 |
1.602.282 |
-4,72%
|
14,3301
|
14,16
|
14,63
|
14,39
|
| 25/06/2026 |
2.258.094 |
-4,36%
|
16,6675
|
14,6301
|
16,70
|
15,09
|
| 24/06/2026 |
1.501.878 |
-6,26%
|
17,09
|
15,30
|
17,09
|
15,73
|
| 23/06/2026 |
1.701.806 |
-9,17%
|
17,21
|
16,6806
|
17,70
|
16,775
|
| 18/06/2026 |
2.696.742 |
6,84%
|
17,53
|
17,17
|
18,54
|
18,54
|
| 17/06/2026 |
1.186.744 |
1,07%
|
17,23
|
16,905
|
17,7699
|
16,95
|
| 16/06/2026 |
1.558.465 |
-5,69%
|
17,6197
|
16,79
|
17,91
|
16,79
|
| 15/06/2026 |
2.070.900 |
0,76%
|
18,9195
|
17,65
|
19,00
|
17,85
|
| 12/06/2026 |
1.416.680 |
0,11%
|
17,69
|
17,45
|
18,10
|
17,70
|
| 11/06/2026 |
2.046.856 |
8,87%
|
16,5007
|
16,5007
|
17,7175
|
17,68
|
| 10/06/2026 |
4.990.248 |
-10,97%
|
17,80
|
16,10
|
17,96
|
16,23
|
| 09/06/2026 |
5.138.235 |
-10,06%
|
20,60
|
17,21
|
20,68
|
18,27
|
| 08/06/2026 |
2.700.802 |
1,35%
|
21,10
|
19,8001
|
21,20
|
20,33
|
| 05/06/2026 |
2.831.021 |
-16,11%
|
23,0585
|
19,91
|
23,18
|
20,08
|
| 04/06/2026 |
2.527.092 |
-0,99%
|
23,00
|
21,80
|
24,4829
|
23,93
|
| 03/06/2026 |
3.208.485 |
0,83%
|
24,10
|
23,0801
|
24,57
|
24,19
|
| 02/06/2026 |
4.759.180 |
9,45%
|
22,68
|
22,60
|
25,09
|
23,98
|
| 01/06/2026 |
5.520.608 |
6,51%
|
20,62
|
20,62
|
23,20
|
21,91
|
| 29/05/2026 |
2.907.383 |
-1,03%
|
20,848
|
19,75
|
21,60
|
20,57
|
| 28/05/2026 |
1.728.830 |
0,82%
|
20,49
|
20,05
|
21,18
|
20,82
|
| 27/05/2026 |
1.965.877 |
-3,64%
|
21,3138
|
20,0407
|
21,35
|
20,65
|
| 26/05/2026 |
3.519.584 |
1,85%
|
21,70
|
20,96
|
22,44
|
21,43
|
| 22/05/2026 |
3.140.601 |
5,78%
|
19,93
|
19,72
|
21,44
|
21,04
|
| 21/05/2026 |
3.224.286 |
6,25%
|
18,41
|
18,41
|
20,03
|
19,89
|
| 20/05/2026 |
3.618.164 |
-2,96%
|
19,46
|
18,46
|
19,51
|
18,72
|
| 19/05/2026 |
3.884.057 |
6,71%
|
17,50
|
17,30
|
19,61
|
19,29
|
| 18/05/2026 |
3.477.295 |
-5,04%
|
19,17
|
17,62
|
19,50
|
18,10
|
| 15/05/2026 |
2.686.046 |
-5,77%
|
18,802
|
18,56
|
19,69
|
19,06
|
| 14/05/2026 |
3.296.439 |
0,80%
|
20,30
|
19,47
|
20,91
|
20,68
|
| 13/05/2026 |
5.850.264 |
7,75%
|
20,48
|
19,59
|
21,73
|
20,585
|
| 12/05/2026 |
5.811.741 |
-7,46%
|
20,1481
|
17,94
|
20,1481
|
19,11
|
| 11/05/2026 |
9.045.961 |
16,08%
|
19,5988
|
18,70
|
21,80
|
20,65
|
| 08/05/2026 |
8.688.879 |
11,17%
|
17,42
|
16,80
|
19,30
|
17,79
|
| 07/05/2026 |
16.578.822 |
29,72%
|
15,7695
|
14,8901
|
17,95
|
16,03
|
| 06/05/2026 |
2.685.035 |
1,23%
|
12,34
|
11,85
|
12,54
|
12,33
|
| 05/05/2026 |
2.231.128 |
5,36%
|
11,83
|
11,58
|
12,29
|
12,18
|
| 04/05/2026 |
1.714.940 |
-6,05%
|
12,33
|
11,392
|
12,445
|
11,56
|
| 01/05/2026 |
1.960.744 |
4,77%
|
11,60
|
11,51
|
12,375
|
12,31
|
| 30/04/2026 |
1.466.167 |
2,71%
|
11,6384
|
11,0101
|
11,8863
|
11,75
|
| 29/04/2026 |
1.016.470 |
4,62%
|
11,15
|
10,8599
|
11,46
|
11,45
|
| 28/04/2026 |
1.510.902 |
-4,87%
|
11,11
|
10,68
|
11,12
|
10,94
|
