Himax Technologies Inc ADR (HIMX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
606.355 |
4,15%
|
7,57
|
7,57
|
8,03
|
8,03
|
| 05/02/2026 |
867.988 |
0,73%
|
7,40
|
7,305
|
7,6284
|
7,59
|
| 04/02/2026 |
789.224 |
-3,08%
|
7,59
|
7,36
|
7,70
|
7,55
|
| 03/02/2026 |
862.165 |
-2,26%
|
8,18
|
7,615
|
8,18
|
7,79
|
| 02/02/2026 |
830.127 |
-1,97%
|
8,03
|
7,93
|
8,1598
|
7,97
|
| 30/01/2026 |
749.026 |
-2,87%
|
8,30
|
8,065
|
8,345
|
8,13
|
| 29/01/2026 |
742.938 |
-1,76%
|
8,65
|
8,13
|
8,65
|
8,37
|
| 28/01/2026 |
813.529 |
1,07%
|
8,51
|
8,4308
|
8,78
|
8,52
|
| 27/01/2026 |
600.100 |
2,31%
|
8,24
|
8,24
|
8,52
|
8,43
|
| 26/01/2026 |
463.286 |
-2,14%
|
8,50
|
8,20
|
8,50
|
8,24
|
| 23/01/2026 |
451.504 |
-1,75%
|
8,58
|
8,315
|
8,58
|
8,42
|
| 22/01/2026 |
558.796 |
0,00%
|
8,6215
|
8,542
|
8,851
|
8,57
|
| 21/01/2026 |
724.506 |
4,90%
|
8,20
|
8,20
|
8,60
|
8,57
|
| 20/01/2026 |
601.382 |
-4,89%
|
8,49
|
8,15
|
8,525
|
8,17
|
| 16/01/2026 |
1.135.972 |
2,02%
|
8,50
|
8,475
|
9,038
|
8,59
|
| 15/01/2026 |
673.529 |
-0,94%
|
8,55
|
8,405
|
8,65
|
8,42
|
| 14/01/2026 |
699.552 |
-0,35%
|
8,5309
|
8,3084
|
8,69
|
8,50
|
| 13/01/2026 |
1.020.448 |
2,65%
|
8,31
|
8,2499
|
8,64
|
8,53
|
| 12/01/2026 |
673.696 |
1,71%
|
8,10
|
8,06
|
8,36
|
8,31
|
| 09/01/2026 |
618.244 |
-1,09%
|
8,31
|
8,155
|
8,4936
|
8,17
|
| 08/01/2026 |
610.465 |
-0,24%
|
8,25
|
8,1575
|
8,48
|
8,26
|
| 07/01/2026 |
785.559 |
-3,61%
|
8,6001
|
8,225
|
8,6001
|
8,28
|
| 06/01/2026 |
828.116 |
1,90%
|
8,50
|
8,4501
|
8,69
|
8,59
|
| 05/01/2026 |
711.485 |
-1,17%
|
8,73
|
8,39
|
8,80
|
8,43
|
| 02/01/2026 |
463.805 |
4,15%
|
8,3702
|
8,31
|
8,70
|
8,53
|
| 31/12/2025 |
404.702 |
-0,49%
|
8,23
|
8,15
|
8,315
|
8,19
|
| 30/12/2025 |
445.113 |
0,37%
|
8,20
|
8,19
|
8,335
|
8,19
|
| 29/12/2025 |
495.383 |
-1,80%
|
8,25
|
8,175
|
8,46
|
8,20
|
| 26/12/2025 |
524.375 |
1,09%
|
8,3079
|
8,2692
|
8,51
|
8,35
|
| 24/12/2025 |
175.942 |
0,00%
|
8,3433
|
8,20
|
8,3433
|
8,26
|
| 23/12/2025 |
268.936 |
0,36%
|
8,16
|
8,16
|
8,32
|
8,25
|
| 22/12/2025 |
413.859 |
2,10%
|
8,2989
|
8,17
|
8,315
|
8,27
|
| 19/12/2025 |
661.299 |
-0,12%
|
8,3668
|
8,07
|
8,3668
|
8,10
|
| 18/12/2025 |
327.436 |
0,87%
|
8,29
|
8,105
|
8,3899
|
8,11
|
| 17/12/2025 |
542.423 |
-2,84%
|
8,50
|
8,00
|
8,50
|
8,04
|
| 16/12/2025 |
378.456 |
-2,01%
|
8,434
|
8,232
|
8,4765
|
8,28
|
| 15/12/2025 |
428.427 |
-2,54%
|
8,67
|
8,415
|
8,82
|
8,45
|
| 12/12/2025 |
1.226.795 |
-4,67%
|
9,11
|
8,58
|
9,11
|
8,68
|
| 11/12/2025 |
600.217 |
-3,90%
|
9,2159
|
9,065
|
9,325
|
9,11
|
| 10/12/2025 |
656.233 |
1,61%
|
9,33
|
9,20
|
9,58
|
9,48
|
| 09/12/2025 |
932.100 |
0,43%
|
9,57
|
9,025
|
9,57
|
9,33
|
| 08/12/2025 |
1.711.030 |
2,43%
|
9,23
|
9,13
|
9,831
|
9,29
|
| 05/12/2025 |
2.422.520 |
10,21%
|
8,30
|
8,30
|
9,225
|
9,07
|
| 04/12/2025 |
753.185 |
1,86%
|
7,9695
|
7,889
|
8,285
|
8,23
|
| 03/12/2025 |
806.664 |
4,39%
|
7,77
|
7,69
|
8,12
|
8,08
|
| 02/12/2025 |
622.052 |
2,93%
|
7,52
|
7,52
|
7,795
|
7,74
|
