Himax Technologies Inc ADR (HIMX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
488.398 |
-0,66%
|
7,50
|
7,4201
|
7,64
|
7,52
|
| 28/11/2025 |
501.343 |
3,78%
|
7,5402
|
7,46
|
7,70
|
7,56
|
| 26/11/2025 |
633.876 |
0,68%
|
7,4438
|
7,37
|
7,508
|
7,41
|
| 25/11/2025 |
1.072.685 |
0,14%
|
7,37
|
7,13
|
7,37
|
7,36
|
| 24/11/2025 |
509.390 |
2,37%
|
7,18
|
7,18
|
7,40
|
7,35
|
| 21/11/2025 |
600.661 |
3,75%
|
6,93
|
6,85
|
7,28
|
7,18
|
| 20/11/2025 |
668.197 |
-3,81%
|
7,30
|
6,905
|
7,43
|
6,93
|
| 19/11/2025 |
484.569 |
0,14%
|
7,29
|
7,135
|
7,35
|
7,21
|
| 18/11/2025 |
779.512 |
-0,35%
|
7,10
|
7,00
|
7,245
|
7,20
|
| 17/11/2025 |
509.396 |
-2,37%
|
7,54
|
7,13
|
7,54
|
7,23
|
| 14/11/2025 |
522.210 |
0,27%
|
7,113
|
7,113
|
7,5198
|
7,40
|
| 13/11/2025 |
515.597 |
-2,96%
|
7,5211
|
7,2845
|
7,56
|
7,38
|
| 12/11/2025 |
1.244.515 |
-1,68%
|
7,90
|
7,51
|
7,90
|
7,60
|
| 11/11/2025 |
740.589 |
-2,89%
|
8,05
|
7,66
|
8,05
|
7,73
|
| 10/11/2025 |
863.452 |
-2,21%
|
8,36
|
7,8915
|
8,36
|
7,96
|
| 07/11/2025 |
818.000 |
2,91%
|
7,8199
|
7,695
|
8,14
|
8,14
|
| 06/11/2025 |
1.800.013 |
-13,07%
|
8,73
|
7,7703
|
9,02
|
7,905
|
| 05/11/2025 |
747.842 |
3,60%
|
8,79
|
8,745
|
9,09
|
9,08
|
| 04/11/2025 |
655.648 |
-5,81%
|
9,0112
|
8,63
|
9,08
|
8,76
|
| 03/11/2025 |
409.060 |
-1,17%
|
9,50
|
9,17
|
9,50
|
9,30
|
| 31/10/2025 |
317.984 |
0,63%
|
9,421
|
9,3042
|
9,52
|
9,42
|
| 30/10/2025 |
375.267 |
-1,58%
|
9,39
|
9,32
|
9,56
|
9,37
|
| 29/10/2025 |
628.621 |
0,95%
|
9,43
|
9,40
|
9,70
|
9,52
|
| 28/10/2025 |
421.700 |
-1,36%
|
9,60
|
9,36
|
9,60
|
9,43
|
| 27/10/2025 |
575.311 |
2,91%
|
9,53
|
9,42
|
9,67
|
9,56
|
| 24/10/2025 |
515.551 |
3,68%
|
9,2248
|
9,17
|
9,40
|
9,29
|
| 23/10/2025 |
422.384 |
1,82%
|
8,79
|
8,63
|
9,00
|
8,96
|
| 22/10/2025 |
597.125 |
-3,93%
|
9,1033
|
8,6544
|
9,13
|
8,80
|
| 21/10/2025 |
427.462 |
-3,78%
|
9,45
|
9,15
|
9,48
|
9,16
|
| 20/10/2025 |
582.547 |
2,70%
|
9,2745
|
9,2745
|
9,64
|
9,52
|
| 17/10/2025 |
748.676 |
0,00%
|
9,20
|
9,0824
|
9,405
|
9,27
|
| 16/10/2025 |
694.268 |
-2,05%
|
9,60
|
9,2599
|
9,67
|
9,30
|
| 15/10/2025 |
1.260.520 |
4,51%
|
9,1933
|
9,1933
|
9,59
|
9,50
|
| 14/10/2025 |
737.946 |
2,08%
|
8,7982
|
8,6631
|
9,18
|
9,09
|
| 13/10/2025 |
946.889 |
9,47%
|
8,38
|
8,35
|
8,93
|
8,90
|
| 10/10/2025 |
1.335.430 |
-9,17%
|
9,06
|
8,12
|
9,06
|
8,13
|
| 09/10/2025 |
497.906 |
-1,00%
|
9,10
|
8,91
|
9,22
|
8,94
|
| 08/10/2025 |
443.900 |
0,39%
|
9,15
|
8,92
|
9,15
|
9,03
|
| 07/10/2025 |
605.488 |
-1,96%
|
9,23
|
8,95
|
9,305
|
8,99
|
| 06/10/2025 |
916.046 |
6,26%
|
8,63
|
8,63
|
9,2353
|
9,17
|
| 03/10/2025 |
404.258 |
-0,46%
|
8,74
|
8,57
|
8,87
|
8,63
|
| 02/10/2025 |
658.346 |
0,35%
|
8,73
|
8,545
|
8,80
|
8,67
|
| 01/10/2025 |
606.203 |
-2,15%
|
8,80
|
8,60
|
8,8406
|
8,64
|
| 30/09/2025 |
411.889 |
1,91%
|
8,66
|
8,54
|
8,83
|
8,83
|
| 29/09/2025 |
376.005 |
1,29%
|
8,65
|
8,54
|
8,835
|
8,66
|
| 26/09/2025 |
450.772 |
-1,33%
|
8,77
|
8,4947
|
8,77
|
8,54
|
| 25/09/2025 |
593.217 |
-1,54%
|
8,53
|
8,465
|
8,75
|
8,65
|
| 24/09/2025 |
604.162 |
1,21%
|
8,8883
|
8,6309
|
8,8883
|
8,79
|
| 23/09/2025 |
944.926 |
-1,92%
|
8,86
|
8,69
|
9,005
|
8,69
|
| 22/09/2025 |
608.126 |
4,29%
|
8,4784
|
8,47
|
8,90
|
8,86
|
| 19/09/2025 |
903.482 |
-3,36%
|
8,86
|
8,48
|
8,87
|
8,50
|
| 18/09/2025 |
802.140 |
3,97%
|
8,60
|
8,48
|
8,88
|
8,78
|
| 17/09/2025 |
597.521 |
2,18%
|
8,3196
|
8,13
|
8,525
|
8,44
|
| 16/09/2025 |
535.847 |
-0,24%
|
8,43
|
8,15
|
8,43
|
8,26
|
