Himax Technologies Inc ADR (HIMX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
1.501.791 |
0,00%
|
10,22
|
10,22
|
11,13
|
10,88
|
| 14/02/2025 |
4.056.001 |
9,68%
|
10,01
|
10,22
|
11,1399
|
10,88
|
| 13/02/2025 |
6.332.372 |
7,77%
|
9,67
|
9,6324
|
11,12
|
9,92
|
| 12/02/2025 |
3.035.159 |
-5,29%
|
9,67
|
9,0527
|
9,70
|
9,14
|
| 11/02/2025 |
3.128.023 |
1,58%
|
9,44
|
9,28
|
10,15
|
9,65
|
| 10/02/2025 |
1.539.776 |
-0,32%
|
10,00
|
9,385
|
9,77
|
9,50
|
| 07/02/2025 |
2.820.031 |
-4,03%
|
10,00
|
9,44
|
10,47
|
9,53
|
| 06/02/2025 |
1.575.089 |
1,53%
|
10,46
|
9,69
|
10,25
|
9,93
|
| 05/02/2025 |
2.908.782 |
-5,15%
|
10,46
|
9,755
|
10,48
|
9,78
|
| 04/02/2025 |
4.647.165 |
10,63%
|
9,50
|
9,52
|
10,75
|
10,30
|
| 03/02/2025 |
2.749.240 |
-8,00%
|
9,50
|
9,29
|
9,9587
|
9,31
|
| 31/01/2025 |
3.965.258 |
4,22%
|
9,75
|
9,75
|
10,52
|
10,12
|
| 30/01/2025 |
2.735.066 |
1,78%
|
9,76
|
9,21
|
9,83
|
9,71
|
| 29/01/2025 |
2.654.333 |
0,11%
|
9,55
|
9,30
|
9,95
|
9,54
|
| 28/01/2025 |
4.049.979 |
2,69%
|
10,00
|
9,10
|
10,02
|
9,53
|
| 27/01/2025 |
10.461.820 |
-27,78%
|
10,40
|
8,80
|
10,5499
|
9,28
|
| 24/01/2025 |
12.799.574 |
8,48%
|
10,03
|
11,81
|
13,91
|
12,85
|
| 23/01/2025 |
9.029.101 |
18,97%
|
9,65
|
9,86
|
12,40
|
11,80
|
| 22/01/2025 |
6.713.119 |
3,77%
|
8,92
|
9,60
|
11,132
|
9,92
|
| 21/01/2025 |
2.170.544 |
8,02%
|
8,91
|
8,59
|
9,74
|
9,56
|
| 20/01/2025 |
635.955 |
0,00%
|
8,91
|
8,62
|
9,12
|
8,85
|
| 17/01/2025 |
1.493.629 |
0,91%
|
8,91
|
8,62
|
9,12
|
8,85
|
| 16/01/2025 |
2.497.266 |
6,17%
|
8,45
|
8,45
|
8,95
|
8,77
|
| 15/01/2025 |
2.171.186 |
14,72%
|
7,48
|
7,685
|
8,515
|
8,26
|
| 14/01/2025 |
1.036.060 |
-3,74%
|
7,56
|
7,09
|
7,56
|
7,20
|
| 13/01/2025 |
1.065.651 |
-2,60%
|
7,56
|
7,25
|
7,60
|
7,48
|
| 10/01/2025 |
1.329.034 |
-2,41%
|
7,83
|
7,48
|
7,83
|
7,68
|
| 09/01/2025 |
1.014.348 |
-3,87%
|
7,92
|
7,73
|
8,15
|
7,87
|
| 08/01/2025 |
941.244 |
-3,44%
|
8,30
|
7,73
|
8,15
|
7,87
|
| 07/01/2025 |
1.447.634 |
-0,73%
|
7,60
|
8,15
|
8,61
|
8,15
|
| 06/01/2025 |
2.087.782 |
8,31%
|
7,60
|
7,51
|
8,2976
|
8,21
|
| 03/01/2025 |
708.241 |
1,34%
|
8,11
|
7,35
|
7,60
|
7,58
|
| 02/01/2025 |
1.305.747 |
-5,35%
|
8,15
|
7,42
|
8,40
|
7,48
|
| 31/12/2024 |
0 |
-0,99%
|
8,15
|
7,96
|
8,40
|
8,04
|
| 30/12/2024 |
1.125.609 |
2,01%
|
7,90
|
7,85
|
8,205
|
8,04
|
| 27/12/2024 |
776.374 |
-1,97%
|
8,12
|
7,91
|
8,246
|
7,96
|
| 26/12/2024 |
707.375 |
0,12%
|
8,00
|
8,07
|
8,30
|
8,12
|
| 24/12/2024 |
0 |
0,87%
|
8,00
|
7,85
|
8,15
|
8,11
|
| 23/12/2024 |
1.328.975 |
4,01%
|
7,45
|
7,66
|
8,03
|
8,02
|
| 20/12/2024 |
836.632 |
1,92%
|
7,85
|
7,38
|
7,82
|
7,72
|
| 19/12/2024 |
856.014 |
-0,92%
|
7,85
|
7,51
|
7,8738
|
7,57
|
| 18/12/2024 |
0 |
-1,16%
|
7,99
|
7,525
|
8,26
|
7,64
|
| 17/12/2024 |
1.880.825 |
-5,15%
|
8,69
|
7,54
|
8,00
|
7,73
|
| 16/12/2024 |
1.932.392 |
-5,18%
|
8,69
|
7,99
|
8,735
|
8,15
|
| 13/12/2024 |
5.439.431 |
-11,64%
|
6,65
|
8,10
|
9,53
|
8,585
|
| 12/12/2024 |
14.149.923 |
45,37%
|
6,85
|
6,50
|
9,80
|
9,71
|
| 11/12/2024 |
673.774 |
-1,62%
|
6,85
|
6,4701
|
6,85
|
6,70
|
| 10/12/2024 |
627.089 |
-0,58%
|
6,78
|
6,755
|
6,995
|
6,81
|
| 09/12/2024 |
749.809 |
2,32%
|
6,23
|
6,69
|
6,99
|
6,85
|
| 06/12/2024 |
1.116.049 |
6,15%
|
6,23
|
6,23
|
6,78
|
6,69
|
| 05/12/2024 |
762.528 |
2,32%
|
6,02
|
5,98
|
6,27
|
6,18
|
| 04/12/2024 |
1.800.030 |
11,03%
|
5,65
|
5,59
|
6,215
|
6,04
|
| 03/12/2024 |
298.982 |
-0,18%
|
5,46
|
5,34
|
5,4745
|
5,44
|
| 02/12/2024 |
382.800 |
1,11%
|
5,4501
|
5,19
|
5,495
|
5,46
|
