Himax Technologies Inc ADR (HIMX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
605.704 |
6,02%
|
5,1987
|
5,15
|
5,53
|
5,40
|
| 28/11/2024 |
416.434 |
-1,91%
|
5,25
|
5,12
|
5,29
|
5,14
|
| 27/11/2024 |
415.832 |
-1,72%
|
5,36
|
5,12
|
5,4079
|
5,14
|
| 26/11/2024 |
666.119 |
-2,79%
|
5,24
|
5,20
|
5,475
|
5,23
|
| 25/11/2024 |
432.222 |
2,48%
|
5,27
|
5,24
|
5,475
|
5,38
|
| 22/11/2024 |
397.560 |
0,19%
|
5,23
|
5,155
|
5,28
|
5,25
|
| 21/11/2024 |
389.202 |
0,38%
|
5,21
|
5,14
|
5,2792
|
5,24
|
| 20/11/2024 |
374.452 |
-0,19%
|
5,23
|
5,14
|
5,35
|
5,22
|
| 19/11/2024 |
442.468 |
0,38%
|
5,16
|
5,15
|
5,35
|
5,23
|
| 18/11/2024 |
525.479 |
0,58%
|
5,20
|
5,1503
|
5,28
|
5,21
|
| 15/11/2024 |
703.848 |
-2,45%
|
5,32
|
5,145
|
5,385
|
5,18
|
| 14/11/2024 |
409.287 |
-0,93%
|
5,51
|
5,31
|
5,51
|
5,31
|
| 13/11/2024 |
550.907 |
-2,55%
|
5,65
|
5,31
|
5,678
|
5,36
|
| 12/11/2024 |
409.771 |
-3,17%
|
5,88
|
5,46
|
5,9398
|
5,50
|
| 11/11/2024 |
749.921 |
-3,73%
|
5,95
|
5,68
|
5,95
|
5,68
|
| 08/11/2024 |
545.246 |
2,25%
|
5,98
|
5,725
|
6,3497
|
5,90
|
| 07/11/2024 |
895.975 |
-3,03%
|
5,91
|
5,77
|
6,3497
|
5,77
|
| 06/11/2024 |
507.351 |
1,54%
|
5,72
|
5,70
|
6,00
|
5,95
|
| 05/11/2024 |
315.614 |
%
|
5,72
|
5,72
|
5,85
|
5,72
|
| 04/11/2024 |
315.083 |
%
|
5,80
|
5,72
|
5,85
|
5,73
|
| 01/11/2024 |
500.736 |
%
|
5,95
|
5,735
|
5,90
|
5,76
|
| 31/10/2024 |
680.665 |
%
|
5,95
|
5,70
|
5,95
|
5,73
|
| 30/10/2024 |
421.085 |
%
|
6,13
|
5,965
|
6,13
|
5,97
|
| 29/10/2024 |
434.018 |
%
|
6,23
|
6,10
|
6,24
|
6,18
|
| 28/10/2024 |
304.324 |
%
|
6,23
|
6,074
|
6,21
|
6,16
|
| 25/10/2024 |
361.616 |
%
|
6,23
|
6,15
|
6,23
|
6,16
|
| 24/10/2024 |
987.475 |
%
|
6,06
|
6,03
|
6,2411
|
6,24
|
| 23/10/2024 |
702.670 |
%
|
6,21
|
6,02
|
6,245
|
6,05
|
| 22/10/2024 |
347.443 |
%
|
6,33
|
6,23
|
6,39
|
6,26
|
| 21/10/2024 |
344.623 |
%
|
6,20
|
6,20
|
6,36
|
6,34
|
| 18/10/2024 |
424.281 |
%
|
6,37
|
6,20
|
6,3839
|
6,23
|
| 17/10/2024 |
684.203 |
%
|
6,30
|
6,1773
|
6,45
|
6,36
|
| 16/10/2024 |
709.057 |
%
|
6,27
|
6,12
|
6,32
|
6,20
|
| 15/10/2024 |
697.799 |
%
|
6,35
|
6,12
|
6,32
|
6,28
|
| 14/10/2024 |
472.966 |
%
|
6,35
|
6,14
|
6,35
|
6,34
|
| 11/10/2024 |
640.450 |
%
|
6,05
|
6,02
|
6,345
|
6,30
|
| 10/10/2024 |
367.487 |
%
|
6,01
|
5,8532
|
6,06
|
6,04
|
| 09/10/2024 |
579.917 |
%
|
6,01
|
5,915
|
6,019
|
5,96
|
| 08/10/2024 |
658.489 |
%
|
5,89
|
5,81
|
6,05
|
6,02
|
| 07/10/2024 |
618.433 |
%
|
5,64
|
5,64
|
6,02
|
5,88
|
| 04/10/2024 |
471.756 |
%
|
5,72
|
5,515
|
5,72
|
5,66
|
| 03/10/2024 |
510.145 |
%
|
5,44
|
5,44
|
5,59
|
5,55
|
| 02/10/2024 |
409.811 |
%
|
5,39
|
5,4094
|
5,495
|
5,43
|
| 01/10/2024 |
559.077 |
%
|
5,55
|
5,36
|
5,555
|
5,39
|
| 30/09/2024 |
462.651 |
%
|
5,52
|
5,45
|
5,60
|
5,50
|
| 27/09/2024 |
562.567 |
%
|
5,74
|
5,555
|
5,74
|
5,58
|
