Himax Technologies Inc ADR (HIMX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
960.225 |
-5,21%
|
11,9881
|
11,42
|
12,188
|
11,50
|
| 24/04/2026 |
2.860.819 |
10,57%
|
11,1776
|
11,0899
|
12,1799
|
12,09
|
| 23/04/2026 |
1.913.980 |
-5,37%
|
11,30
|
10,705
|
11,5757
|
10,93
|
| 22/04/2026 |
2.167.244 |
-0,43%
|
12,0962
|
11,40
|
12,16
|
11,55
|
| 21/04/2026 |
3.051.251 |
5,91%
|
11,0388
|
10,90
|
11,98
|
11,64
|
| 20/04/2026 |
1.305.541 |
-0,99%
|
10,91
|
10,82
|
11,20
|
10,99
|
| 17/04/2026 |
2.205.377 |
-1,51%
|
11,35
|
10,92
|
11,49
|
11,10
|
| 16/04/2026 |
3.563.515 |
10,71%
|
10,15
|
10,15
|
11,40
|
11,27
|
| 15/04/2026 |
1.999.891 |
2,00%
|
9,90
|
9,80
|
10,455
|
10,18
|
| 14/04/2026 |
2.076.729 |
7,78%
|
9,4591
|
9,402
|
10,08
|
9,98
|
| 13/04/2026 |
919.747 |
0,54%
|
9,2421
|
9,06
|
9,28
|
9,26
|
| 10/04/2026 |
1.312.276 |
1,54%
|
9,19
|
9,14
|
9,4591
|
9,21
|
| 09/04/2026 |
1.310.185 |
-0,33%
|
8,97
|
8,97
|
9,398
|
9,07
|
| 08/04/2026 |
1.296.495 |
4,01%
|
9,2601
|
8,82
|
9,34
|
9,08
|
| 07/04/2026 |
1.251.390 |
-1,36%
|
8,7294
|
8,34
|
8,88
|
8,73
|
| 06/04/2026 |
4.163.014 |
11,98%
|
8,13
|
8,09
|
9,32
|
8,85
|
| 02/04/2026 |
688.757 |
-0,94%
|
7,65
|
7,65
|
8,01
|
7,93
|
| 01/04/2026 |
877.869 |
1,65%
|
7,93
|
7,93
|
8,21
|
8,00
|
| 31/03/2026 |
1.384.894 |
5,01%
|
7,59
|
7,49
|
7,90
|
7,87
|
| 30/03/2026 |
1.933.388 |
-7,54%
|
8,06
|
7,365
|
8,17
|
7,48
|
| 27/03/2026 |
1.080.003 |
-3,17%
|
8,14
|
8,055
|
8,2699
|
8,09
|
| 26/03/2026 |
1.688.559 |
-9,64%
|
8,9681
|
8,31
|
9,2628
|
8,35
|
| 25/03/2026 |
1.540.825 |
4,94%
|
8,90
|
8,84
|
9,405
|
9,235
|
| 24/03/2026 |
1.008.726 |
1,38%
|
8,5239
|
8,52
|
9,03
|
8,80
|
| 23/03/2026 |
1.821.846 |
1,05%
|
8,62
|
8,55
|
8,88
|
8,68
|
| 20/03/2026 |
2.075.760 |
-4,34%
|
8,8913
|
8,48
|
9,10
|
8,59
|
| 19/03/2026 |
2.224.897 |
-0,99%
|
8,7597
|
8,56
|
9,03
|
8,99
|
| 18/03/2026 |
3.371.181 |
0,06%
|
9,00
|
8,919
|
9,68
|
9,08
|
| 17/03/2026 |
4.412.893 |
-5,23%
|
9,25
|
9,025
|
9,898
|
9,06
|
| 16/03/2026 |
4.426.687 |
-1,42%
|
10,35
|
9,21
|
10,44
|
9,56
|
| 13/03/2026 |
11.150.085 |
-3,26%
|
10,47
|
9,76
|
11,52
|
9,84
|
| 12/03/2026 |
23.197.327 |
10,71%
|
12,3501
|
10,05
|
12,3501
|
10,13
|
| 11/03/2026 |
2.015.969 |
10,37%
|
8,2609
|
8,2609
|
9,19
|
9,15
|
| 10/03/2026 |
1.893.575 |
7,38%
|
7,72
|
7,72
|
8,42
|
8,29
|
| 09/03/2026 |
697.870 |
4,53%
|
7,50
|
7,21
|
7,74
|
7,72
|
| 06/03/2026 |
712.551 |
-3,71%
|
7,5106
|
7,355
|
7,61
|
7,40
|
| 05/03/2026 |
836.328 |
0,39%
|
7,62
|
7,41
|
7,835
|
7,68
|
| 04/03/2026 |
1.251.607 |
4,65%
|
7,40
|
7,37
|
7,91
|
7,65
|
| 03/03/2026 |
1.295.061 |
0,00%
|
7,0815
|
7,02
|
7,42
|
7,31
|
| 02/03/2026 |
684.314 |
0,34%
|
7,13
|
7,07
|
7,33
|
7,31
|
| 27/02/2026 |
642.158 |
-2,93%
|
7,40
|
7,185
|
7,40
|
7,28
|
| 26/02/2026 |
697.588 |
-2,59%
|
7,70
|
7,365
|
7,70
|
7,51
|
| 25/02/2026 |
599.457 |
0,13%
|
7,72
|
7,5601
|
7,8026
|
7,71
|
| 24/02/2026 |
875.869 |
1,18%
|
7,75
|
7,61
|
7,975
|
7,70
|
| 23/02/2026 |
727.835 |
1,33%
|
7,489
|
7,36
|
7,615
|
7,61
|
| 20/02/2026 |
714.707 |
1,76%
|
7,4669
|
7,32
|
7,585
|
7,51
|
| 19/02/2026 |
600.157 |
-1,47%
|
7,46
|
7,26
|
7,46
|
7,38
|
| 18/02/2026 |
555.033 |
-0,80%
|
7,66
|
7,45
|
7,66
|
7,49
|
| 17/02/2026 |
566.188 |
-2,27%
|
7,65
|
7,4117
|
7,6869
|
7,55
|
| 13/02/2026 |
657.735 |
-0,39%
|
7,56
|
7,56
|
8,07
|
7,72
|
| 12/02/2026 |
1.992.004 |
-6,06%
|
7,95
|
7,46
|
7,99
|
7,75
|
| 11/02/2026 |
1.082.566 |
2,42%
|
8,0919
|
8,02
|
8,285
|
8,25
|
| 10/02/2026 |
474.835 |
0,75%
|
8,03
|
8,02
|
8,195
|
8,07
|
| 09/02/2026 |
394.170 |
-0,25%
|
7,85
|
7,70
|
8,075
|
8,01
|
