Himax Technologies Inc ADR (HIMX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
610.406 |
4,55%
|
6,38
|
6,28
|
6,895
|
6,66
|
| 22/04/2025 |
748.212 |
1,43%
|
6,29
|
6,215
|
6,47
|
6,37
|
| 21/04/2025 |
506.707 |
-2,94%
|
6,26
|
6,215
|
6,41
|
6,28
|
| 17/04/2025 |
499.099 |
0,31%
|
6,48
|
6,23
|
6,565
|
6,47
|
| 16/04/2025 |
667.216 |
-3,44%
|
6,61
|
6,23
|
6,785
|
6,45
|
| 15/04/2025 |
764.433 |
2,14%
|
6,61
|
6,5498
|
6,785
|
6,68
|
| 14/04/2025 |
938.829 |
3,48%
|
6,14
|
6,37
|
6,64
|
6,54
|
| 11/04/2025 |
821.993 |
2,76%
|
6,14
|
6,06
|
6,35
|
6,32
|
| 10/04/2025 |
1.445.418 |
-7,66%
|
6,45
|
5,9543
|
6,455
|
6,15
|
| 09/04/2025 |
1.575.501 |
12,82%
|
5,89
|
5,70
|
6,765
|
6,66
|
| 08/04/2025 |
1.283.335 |
-4,00%
|
6,35
|
5,77
|
6,57
|
5,89
|
| 07/04/2025 |
1.723.844 |
-2,08%
|
5,91
|
5,66
|
6,54
|
6,12
|
| 04/04/2025 |
1.652.244 |
-7,54%
|
6,55
|
6,1008
|
6,61
|
6,25
|
| 03/04/2025 |
1.777.489 |
-9,75%
|
6,90
|
6,635
|
7,0585
|
6,76
|
| 02/04/2025 |
1.209.436 |
0,67%
|
7,36
|
7,16
|
7,5705
|
7,49
|
| 01/04/2025 |
1.289.152 |
1,22%
|
7,36
|
7,16
|
7,535
|
7,44
|
| 31/03/2025 |
1.255.812 |
-2,52%
|
7,27
|
7,17
|
7,425
|
7,35
|
| 28/03/2025 |
1.527.688 |
-2,96%
|
7,70
|
7,45
|
7,82
|
7,54
|
| 27/03/2025 |
976.454 |
-2,63%
|
7,90
|
7,75
|
7,955
|
7,77
|
| 26/03/2025 |
1.319.748 |
-3,97%
|
8,29
|
7,89
|
8,30
|
7,98
|
| 25/03/2025 |
1.324.324 |
-3,38%
|
8,62
|
8,27
|
8,645
|
8,31
|
| 24/03/2025 |
1.370.430 |
1,42%
|
8,72
|
8,57
|
8,72
|
8,58
|
| 21/03/2025 |
1.244.176 |
-2,20%
|
8,61
|
8,385
|
8,605
|
8,46
|
| 20/03/2025 |
1.854.789 |
1,05%
|
8,61
|
8,5715
|
9,02
|
8,65
|
| 19/03/2025 |
3.198.901 |
-9,51%
|
9,39
|
8,51
|
9,55
|
8,56
|
| 18/03/2025 |
2.042.158 |
2,44%
|
9,18
|
9,04
|
9,50
|
9,46
|
| 17/03/2025 |
1.319.866 |
3,71%
|
9,06
|
8,915
|
9,31
|
9,23
|
| 14/03/2025 |
1.227.064 |
2,42%
|
8,63
|
8,90
|
9,12
|
8,90
|
| 13/03/2025 |
1.108.237 |
-0,57%
|
8,63
|
8,46
|
8,835
|
8,67
|
| 12/03/2025 |
2.160.966 |
2,71%
|
8,65
|
8,545
|
8,98
|
8,72
|
| 11/03/2025 |
1.731.318 |
-1,51%
|
8,75
|
8,31
|
8,88
|
8,49
|
| 10/03/2025 |
2.214.862 |
-11,95%
|
9,46
|
8,51
|
9,46
|
8,61
|
| 07/03/2025 |
1.157.563 |
2,74%
|
9,59
|
9,11
|
9,75
|
9,75
|
| 06/03/2025 |
2.263.765 |
-5,50%
|
9,59
|
9,43
|
10,10
|
9,49
|
| 05/03/2025 |
2.357.008 |
5,37%
|
9,06
|
9,64
|
10,3787
|
10,01
|
| 04/03/2025 |
2.686.585 |
2,15%
|
9,06
|
8,649
|
9,815
|
9,50
|
| 03/03/2025 |
1.783.775 |
-7,74%
|
9,63
|
9,255
|
10,19
|
9,30
|
| 28/02/2025 |
1.341.034 |
2,44%
|
9,63
|
9,60
|
10,13
|
10,08
|
| 27/02/2025 |
1.678.568 |
-4,00%
|
9,94
|
9,765
|
10,4454
|
9,84
|
| 26/02/2025 |
1.771.014 |
6,44%
|
9,94
|
9,8068
|
10,26
|
10,25
|
| 25/02/2025 |
2.095.668 |
-4,08%
|
10,63
|
9,59
|
10,02
|
9,63
|
| 24/02/2025 |
1.375.967 |
-5,55%
|
11,36
|
9,77
|
10,405
|
10,04
|
| 21/02/2025 |
2.667.249 |
-5,51%
|
11,36
|
10,60
|
11,64
|
10,63
|
| 20/02/2025 |
2.578.768 |
-1,05%
|
11,36
|
10,70
|
11,51
|
11,25
|
| 19/02/2025 |
3.992.327 |
5,76%
|
11,50
|
10,78
|
11,80
|
11,38
|
| 18/02/2025 |
3.617.007 |
-1,10%
|
10,22
|
10,6651
|
11,65
|
10,76
|
