Himax Technologies Inc ADR (HIMX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
416.667 |
0,24%
|
8,38
|
8,252
|
8,415
|
8,30
|
| 12/09/2025 |
405.676 |
-0,54%
|
8,38
|
8,225
|
8,38
|
8,27
|
| 11/09/2025 |
451.829 |
-1,36%
|
8,5003
|
8,315
|
8,56
|
8,33
|
| 10/09/2025 |
635.128 |
1,07%
|
8,48
|
8,3296
|
8,66
|
8,46
|
| 09/09/2025 |
386.340 |
-0,53%
|
8,35
|
8,3012
|
8,48
|
8,38
|
| 08/09/2025 |
441.042 |
0,42%
|
8,4481
|
8,29
|
8,515
|
8,43
|
| 05/09/2025 |
469.681 |
0,84%
|
8,4999
|
8,305
|
8,59
|
8,39
|
| 04/09/2025 |
350.601 |
1,34%
|
8,21
|
8,085
|
8,345
|
8,32
|
| 03/09/2025 |
542.299 |
1,61%
|
8,20
|
8,14
|
8,29
|
8,21
|
| 02/09/2025 |
532.303 |
-0,74%
|
7,8159
|
7,8159
|
8,15
|
8,08
|
| 29/08/2025 |
783.604 |
-5,79%
|
8,50
|
8,075
|
8,59
|
8,14
|
| 28/08/2025 |
1.063.338 |
2,13%
|
8,4399
|
8,4399
|
8,75
|
8,64
|
| 27/08/2025 |
1.068.043 |
3,55%
|
8,21
|
8,10
|
8,49
|
8,47
|
| 26/08/2025 |
1.110.828 |
5,34%
|
7,80
|
7,77
|
8,3388
|
8,18
|
| 25/08/2025 |
400.612 |
-0,64%
|
7,83
|
7,77
|
7,88
|
7,77
|
| 22/08/2025 |
665.006 |
4,27%
|
7,60
|
7,48
|
7,9888
|
7,82
|
| 21/08/2025 |
443.936 |
0,13%
|
7,38
|
7,34
|
7,53
|
7,50
|
| 20/08/2025 |
1.007.380 |
-1,25%
|
7,68
|
7,24
|
7,68
|
7,49
|
| 19/08/2025 |
1.662.293 |
0,13%
|
7,59
|
7,50
|
7,78
|
7,59
|
| 18/08/2025 |
948.248 |
2,29%
|
7,4981
|
7,42
|
7,675
|
7,59
|
| 15/08/2025 |
712.223 |
-1,07%
|
7,50
|
7,33
|
7,51
|
7,42
|
| 14/08/2025 |
670.206 |
0,94%
|
7,3688
|
7,28
|
7,53
|
7,50
|
| 13/08/2025 |
948.778 |
0,68%
|
7,49
|
7,30
|
7,55
|
7,43
|
| 12/08/2025 |
675.448 |
2,36%
|
7,31
|
7,25
|
7,415
|
7,38
|
| 11/08/2025 |
726.989 |
-1,03%
|
7,40
|
7,18
|
7,475
|
7,21
|
| 08/08/2025 |
981.183 |
1,55%
|
7,30
|
7,1835
|
7,40
|
7,27
|
| 07/08/2025 |
2.732.948 |
-17,03%
|
7,58
|
7,04
|
7,70
|
7,16
|
| 06/08/2025 |
640.658 |
-0,69%
|
8,691
|
8,4592
|
8,80
|
8,63
|
| 05/08/2025 |
645.898 |
0,12%
|
8,75
|
8,64
|
8,88
|
8,69
|
| 04/08/2025 |
360.149 |
0,23%
|
8,71
|
8,635
|
8,75
|
8,68
|
| 01/08/2025 |
564.802 |
-2,43%
|
8,6299
|
8,525
|
8,79
|
8,65
|
| 31/07/2025 |
637.163 |
-1,99%
|
9,19
|
8,73
|
9,19
|
8,86
|
| 30/07/2025 |
440.434 |
-0,67%
|
9,34
|
8,93
|
9,36
|
9,04
|
| 29/07/2025 |
728.115 |
-3,60%
|
9,58
|
9,095
|
9,678
|
9,10
|
| 28/07/2025 |
450.461 |
-1,05%
|
9,54
|
9,42
|
9,678
|
9,44
|
| 25/07/2025 |
396.130 |
-0,31%
|
9,80
|
9,46
|
9,85
|
9,54
|
| 24/07/2025 |
615.317 |
-1,95%
|
9,66
|
9,51
|
9,85
|
9,57
|
| 23/07/2025 |
559.331 |
1,56%
|
9,60
|
9,45
|
9,80
|
9,76
|
| 22/07/2025 |
778.850 |
0,21%
|
9,50
|
9,45
|
9,81
|
9,61
|
| 21/07/2025 |
699.841 |
0,84%
|
9,5489
|
9,50
|
9,80
|
9,59
|
| 18/07/2025 |
662.782 |
-0,73%
|
9,45
|
9,45
|
9,69
|
9,51
|
| 17/07/2025 |
538.588 |
0,74%
|
9,45
|
9,16
|
9,64
|
9,58
|
| 16/07/2025 |
702.762 |
-1,15%
|
9,48
|
9,16
|
9,72
|
9,44
|
| 15/07/2025 |
1.057.854 |
2,25%
|
9,47
|
9,30
|
9,72
|
9,55
|
| 14/07/2025 |
564.490 |
-0,43%
|
9,4988
|
9,30
|
9,50
|
9,34
|
| 11/07/2025 |
670.593 |
1,08%
|
9,36
|
9,23
|
9,50
|
9,38
|
| 10/07/2025 |
794.322 |
1,40%
|
9,30
|
9,1608
|
9,50
|
9,28
|
| 09/07/2025 |
488.909 |
0,65%
|
9,03
|
9,03
|
9,44
|
9,27
|
| 08/07/2025 |
734.633 |
1,99%
|
9,11
|
8,99
|
9,35
|
9,21
|
| 07/07/2025 |
727.726 |
-4,14%
|
9,40
|
8,99
|
9,40
|
9,03
|
| 04/07/2025 |
741.310 |
2,40%
|
9,24
|
9,2172
|
9,54
|
9,42
|
| 03/07/2025 |
741.310 |
2,40%
|
8,93
|
8,925
|
9,54
|
9,42
|
| 02/07/2025 |
749.812 |
2,58%
|
8,94
|
8,8303
|
9,21
|
9,16
|
| 01/07/2025 |
1.141.764 |
0,00%
|
8,93
|
8,58
|
9,22
|
8,93
|
| 30/06/2025 |
1.141.519 |
-1,65%
|
9,02
|
8,58
|
9,22
|
8,93
|
| 27/06/2025 |
946.276 |
-0,05%
|
9,24
|
9,08
|
9,65
|
9,08
|
| 26/06/2025 |
1.189.896 |
2,39%
|
9,35
|
9,09
|
9,505
|
9,43
|
| 25/06/2025 |
824.002 |
-0,75%
|
8,96
|
8,96
|
9,3798
|
9,21
|
| 24/06/2025 |
704.505 |
5,58%
|
8,84
|
8,5448
|
9,32
|
9,28
|
| 23/06/2025 |
906.690 |
-1,35%
|
8,8993
|
8,545
|
8,8993
|
8,79
|
| 20/06/2025 |
1.231.515 |
-4,96%
|
9,4792
|
8,88
|
9,50
|
8,91
|
| 18/06/2025 |
1.151.148 |
3,19%
|
9,16
|
9,06
|
9,38
|
9,38
|
| 17/06/2025 |
747.878 |
-0,76%
|
8,88
|
8,88
|
9,33
|
9,09
|
| 16/06/2025 |
1.058.216 |
3,15%
|
9,0395
|
8,88
|
9,33
|
9,16
|
| 13/06/2025 |
627.491 |
-2,53%
|
9,13
|
8,8129
|
9,216
|
8,88
|
| 12/06/2025 |
746.608 |
-0,44%
|
9,32
|
9,025
|
9,45
|
9,11
|
| 11/06/2025 |
1.251.113 |
1,89%
|
8,90
|
8,705
|
9,45
|
9,15
|
| 10/06/2025 |
771.024 |
1,70%
|
8,75
|
8,705
|
9,00
|
8,98
|
| 09/06/2025 |
791.812 |
1,38%
|
8,76
|
8,75
|
9,00
|
8,83
|
| 06/06/2025 |
619.040 |
2,96%
|
8,59
|
8,36
|
8,69
|
8,69
|
| 05/06/2025 |
650.656 |
-1,29%
|
8,49
|
8,315
|
8,69
|
8,44
|
| 04/06/2025 |
734.101 |
1,91%
|
8,30
|
8,12
|
8,63
|
8,55
|
| 03/06/2025 |
847.573 |
1,08%
|
8,15
|
8,09
|
8,52
|
8,40
|
| 02/06/2025 |
925.318 |
1,96%
|
8,19
|
8,09
|
8,37
|
8,31
|
| 30/05/2025 |
859.746 |
-2,52%
|
8,54
|
8,005
|
8,619
|
8,15
|
| 29/05/2025 |
966.895 |
-0,71%
|
8,64
|
8,30
|
8,65
|
8,34
|
| 28/05/2025 |
836.820 |
-3,02%
|
8,32
|
8,28
|
8,7652
|
8,40
|
| 27/05/2025 |
1.236.105 |
4,99%
|
8,38
|
8,26
|
8,755
|
8,62
|
| 23/05/2025 |
555.951 |
-0,12%
|
8,27
|
8,06
|
8,35
|
8,21
|
| 22/05/2025 |
520.405 |
-0,12%
|
8,31
|
8,17
|
8,52
|
8,22
|
| 21/05/2025 |
818.183 |
-2,49%
|
8,40
|
8,175
|
8,52
|
8,23
|
| 20/05/2025 |
572.685 |
1,20%
|
8,01
|
8,0208
|
8,50
|
8,44
|
| 19/05/2025 |
687.301 |
0,97%
|
8,0502
|
8,01
|
8,3965
|
8,34
|
| 16/05/2025 |
752.189 |
-2,13%
|
8,38
|
8,23
|
8,5593
|
8,26
|
| 15/05/2025 |
772.060 |
-0,71%
|
8,56
|
8,23
|
8,65
|
8,44
|
| 14/05/2025 |
907.042 |
1,07%
|
8,00
|
7,95
|
8,65
|
8,50
|
| 13/05/2025 |
1.695.127 |
2,94%
|
8,08
|
7,98
|
8,50
|
8,41
|
| 12/05/2025 |
1.879.863 |
7,50%
|
8,05
|
8,02
|
8,425
|
8,17
|
| 09/05/2025 |
1.186.052 |
0,40%
|
7,68
|
7,45
|
7,82
|
7,60
|
| 08/05/2025 |
631.778 |
1,34%
|
7,59
|
7,31
|
7,82
|
7,57
|
| 07/05/2025 |
739.686 |
-0,67%
|
7,41
|
7,31
|
7,599
|
7,47
|
| 06/05/2025 |
841.181 |
0,13%
|
7,65
|
7,33
|
7,6699
|
7,51
|
| 05/05/2025 |
691.635 |
-2,47%
|
7,62
|
7,49
|
7,68
|
7,50
|
| 02/05/2025 |
1.478.372 |
7,85%
|
7,23
|
7,125
|
7,77
|
7,69
|
| 01/05/2025 |
784.688 |
0,78%
|
6,88
|
6,76
|
7,31
|
7,13
|
| 30/04/2025 |
787.893 |
1,07%
|
7,05
|
6,76
|
7,135
|
7,075
|
| 29/04/2025 |
526.502 |
-1,55%
|
7,18
|
6,97
|
7,2899
|
7,00
|
| 28/04/2025 |
884.806 |
0,42%
|
7,20
|
7,00
|
7,2899
|
7,11
|
| 25/04/2025 |
658.454 |
2,31%
|
6,72
|
6,67
|
7,113
|
7,08
|
| 24/04/2025 |
576.853 |
3,90%
|
6,71
|
6,62
|
6,95
|
6,92
|
