Honda Motor Co Ltd Spon ADR (HMC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.086.281 |
5,76%
|
29,28
|
29,16
|
29,69
|
29,635
|
| 02/07/2026 |
1.364.479 |
2,72%
|
28,27
|
27,905
|
28,40
|
28,02
|
| 01/07/2026 |
927.253 |
0,42%
|
26,94
|
26,94
|
27,375
|
27,26
|
| 30/06/2026 |
1.609.825 |
-0,66%
|
27,25
|
26,97
|
27,3557
|
27,11
|
| 29/06/2026 |
829.599 |
1,55%
|
27,05
|
27,05
|
27,33
|
27,28
|
| 26/06/2026 |
537.146 |
2,70%
|
26,58
|
26,58
|
27,01
|
26,83
|
| 25/06/2026 |
459.403 |
1,38%
|
26,133
|
26,00
|
26,315
|
26,14
|
| 24/06/2026 |
1.372.556 |
0,78%
|
26,00
|
25,59
|
26,00
|
25,76
|
| 23/06/2026 |
2.034.295 |
-1,58%
|
26,04
|
25,545
|
26,04
|
25,58
|
| 18/06/2026 |
1.306.276 |
0,46%
|
26,34
|
25,99
|
26,42
|
25,99
|
| 17/06/2026 |
1.578.601 |
-2,44%
|
26,76
|
26,19
|
26,85
|
26,19
|
| 16/06/2026 |
924.870 |
-0,58%
|
26,7851
|
26,74
|
26,9854
|
26,85
|
| 15/06/2026 |
1.034.985 |
1,99%
|
27,21
|
26,96
|
27,31
|
26,97
|
| 12/06/2026 |
625.830 |
-2,33%
|
26,69
|
26,345
|
26,69
|
26,44
|
| 11/06/2026 |
1.034.916 |
3,58%
|
26,43
|
26,43
|
27,14
|
27,07
|
| 10/06/2026 |
708.381 |
-2,12%
|
26,87
|
26,11
|
26,87
|
26,11
|
| 09/06/2026 |
1.247.344 |
-1,00%
|
27,17
|
26,445
|
27,2045
|
26,71
|
| 08/06/2026 |
1.299.652 |
1,03%
|
26,95
|
26,92
|
27,281
|
26,97
|
| 05/06/2026 |
645.338 |
-4,40%
|
27,4823
|
26,58
|
27,4823
|
26,70
|
| 04/06/2026 |
1.292.099 |
0,79%
|
28,17
|
27,90
|
28,25
|
27,93
|
| 03/06/2026 |
1.380.386 |
4,72%
|
27,69
|
27,54
|
27,97
|
27,71
|
| 02/06/2026 |
951.270 |
1,07%
|
26,2085
|
26,14
|
26,705
|
26,48
|
| 01/06/2026 |
883.058 |
-2,78%
|
26,41
|
26,085
|
26,43
|
26,24
|
| 29/05/2026 |
909.402 |
-1,15%
|
25,3125
|
25,3125
|
27,40
|
26,99
|
| 28/05/2026 |
709.556 |
1,94%
|
26,86
|
26,86
|
27,40
|
27,29
|
| 27/05/2026 |
658.883 |
1,74%
|
26,63
|
26,52
|
26,93
|
26,88
|
| 26/05/2026 |
743.142 |
-0,19%
|
26,60
|
26,30
|
26,62
|
26,42
|
| 22/05/2026 |
800.029 |
0,80%
|
26,42
|
26,3582
|
26,605
|
26,47
|
| 21/05/2026 |
1.802.528 |
1,51%
|
25,8222
|
25,80
|
26,405
|
26,26
|
| 20/05/2026 |
947.245 |
2,17%
|
25,49
|
25,38
|
25,905
|
25,87
|
| 19/05/2026 |
1.025.491 |
0,46%
|
25,1743
|
25,12
|
25,46
|
25,32
|
| 18/05/2026 |
2.501.421 |
-3,71%
|
25,7049
|
25,11
|
25,7049
|
25,21
|
| 15/05/2026 |
1.273.969 |
2,90%
|
26,45
|
26,18
|
26,655
|
26,18
|
| 14/05/2026 |
1.446.769 |
5,33%
|
24,97
|
24,92
|
25,81
|
25,67
|
| 13/05/2026 |
1.012.559 |
1,08%
|
24,14
|
24,115
|
24,52
|
24,37
|
| 12/05/2026 |
944.245 |
0,48%
|
23,93
|
23,795
|
24,12
|
24,11
|
| 11/05/2026 |
1.069.620 |
-2,16%
|
24,05
|
23,95
|
24,10
|
23,98
|
| 08/05/2026 |
798.323 |
1,91%
|
24,30
|
24,28
|
24,535
|
24,51
|
| 07/05/2026 |
857.804 |
-2,63%
|
24,40
|
24,01
|
24,43
|
24,06
|
| 06/05/2026 |
653.699 |
2,38%
|
24,40
|
24,40
|
24,805
|
24,71
|
| 05/05/2026 |
557.989 |
1,26%
|
24,0187
|
23,89
|
24,235
|
24,16
|
| 04/05/2026 |
653.956 |
-0,93%
|
24,09
|
23,83
|
24,23
|
23,86
|
| 01/05/2026 |
637.242 |
-1,03%
|
24,42
|
24,05
|
24,42
|
24,09
|
| 30/04/2026 |
1.027.965 |
1,56%
|
24,00
|
23,89
|
24,42
|
24,34
|
| 29/04/2026 |
607.922 |
-0,83%
|
24,20
|
23,935
|
24,23
|
24,00
|
| 28/04/2026 |
597.074 |
-0,70%
|
24,315
|
24,07
|
24,315
|
24,20
|
| 27/04/2026 |
51.410 |
0,23%
|
24,42
|
24,26
|
24,48
|
24,37
|
| 24/04/2026 |
681.609 |
-0,57%
|
24,5089
|
24,19
|
24,5089
|
24,34
|
| 23/04/2026 |
815.352 |
-0,57%
|
24,61
|
24,255
|
24,70
|
24,48
|
| 22/04/2026 |
780.992 |
-1,28%
|
24,90
|
24,575
|
24,96
|
24,62
|
| 21/04/2026 |
654.045 |
-1,66%
|
25,36
|
24,929
|
25,36
|
24,94
|
| 20/04/2026 |
857.180 |
1,44%
|
25,24
|
24,58
|
25,39
|
25,36
|
| 17/04/2026 |
1.104.391 |
2,63%
|
24,8877
|
24,795
|
25,41
|
25,00
|
| 16/04/2026 |
1.223.157 |
0,39%
|
24,5084
|
24,235
|
24,60
|
24,36
|
| 15/04/2026 |
758.212 |
0,41%
|
24,2148
|
24,2148
|
24,41
|
24,26
|
| 14/04/2026 |
992.745 |
-0,17%
|
24,04
|
24,00
|
24,34
|
24,16
|
| 13/04/2026 |
1.565.279 |
0,67%
|
23,66
|
23,59
|
24,245
|
24,20
|
| 10/04/2026 |
774.166 |
-1,35%
|
24,00
|
24,00
|
24,28
|
24,04
|
| 09/04/2026 |
939.223 |
-0,57%
|
24,26
|
23,975
|
24,395
|
24,37
|
| 08/04/2026 |
1.138.411 |
4,30%
|
24,48
|
24,35
|
24,68
|
24,50
|
| 07/04/2026 |
2.064.604 |
-1,47%
|
23,54
|
23,245
|
23,65
|
23,49
|
| 06/04/2026 |
829.048 |
-1,28%
|
23,92
|
23,77
|
23,99
|
23,84
|
| 02/04/2026 |
1.521.649 |
-0,21%
|
23,97
|
23,78
|
24,26
|
24,15
|
| 01/04/2026 |
722.424 |
0,00%
|
24,47
|
24,265
|
24,555
|
24,31
|
| 31/03/2026 |
1.105.975 |
2,77%
|
23,90
|
23,835
|
24,41
|
24,31
|
| 30/03/2026 |
771.083 |
-2,86%
|
24,19
|
23,62
|
24,26
|
23,65
|
| 27/03/2026 |
656.616 |
-0,98%
|
24,96
|
24,305
|
24,96
|
24,34
|
| 26/03/2026 |
551.967 |
-0,79%
|
24,8194
|
24,555
|
24,9487
|
24,58
|
| 25/03/2026 |
696.805 |
-0,04%
|
24,82
|
24,655
|
24,98
|
24,77
|
| 24/03/2026 |
773.319 |
0,16%
|
24,58
|
24,58
|
24,965
|
24,78
|
| 23/03/2026 |
823.128 |
2,53%
|
24,74
|
24,585
|
24,9342
|
24,74
|
| 20/03/2026 |
910.157 |
-1,93%
|
24,62
|
24,085
|
25,9888
|
24,12
|
| 19/03/2026 |
982.594 |
-0,81%
|
24,4791
|
24,3342
|
24,77
|
24,61
|
| 18/03/2026 |
728.214 |
-2,57%
|
25,15
|
24,80
|
25,2799
|
24,81
|
| 17/03/2026 |
1.053.280 |
-0,86%
|
25,551
|
25,48
|
25,805
|
25,48
|
| 16/03/2026 |
1.381.421 |
-0,31%
|
25,69
|
25,53
|
25,79
|
25,70
|
| 13/03/2026 |
1.252.291 |
-1,19%
|
25,92
|
25,775
|
26,04
|
25,78
|
| 12/03/2026 |
2.116.214 |
-5,21%
|
25,79
|
25,71
|
26,11
|
26,09
|
| 11/03/2026 |
846.699 |
-1,27%
|
27,70
|
27,365
|
27,91
|
27,54
|
| 10/03/2026 |
1.061.163 |
0,07%
|
28,01
|
27,84
|
28,30
|
27,89
|
| 09/03/2026 |
1.084.856 |
2,29%
|
27,51
|
27,275
|
27,956
|
27,87
|
| 06/03/2026 |
616.014 |
-0,89%
|
27,41
|
27,12
|
27,44
|
27,24
|
| 05/03/2026 |
1.305.636 |
-3,70%
|
27,70
|
27,24
|
27,73
|
27,47
|
| 04/03/2026 |
692.518 |
0,74%
|
28,29
|
28,27
|
28,5833
|
28,51
|
| 03/03/2026 |
960.956 |
-3,38%
|
27,9298
|
27,545
|
28,322
|
28,30
|
| 02/03/2026 |
933.256 |
-2,89%
|
29,4295
|
29,035
|
29,50
|
29,29
|
| 27/02/2026 |
332.536 |
0,13%
|
30,50
|
30,07
|
30,50
|
30,16
|
| 26/02/2026 |
419.287 |
0,00%
|
30,14
|
29,96
|
30,3096
|
30,12
|
| 25/02/2026 |
336.838 |
0,27%
|
30,03
|
29,913
|
30,17
|
30,12
|
| 24/02/2026 |
405.118 |
-0,10%
|
29,91
|
29,78
|
30,10
|
30,04
|
| 23/02/2026 |
315.674 |
-0,66%
|
30,27
|
30,01
|
30,43
|
30,07
|
| 20/02/2026 |
462.723 |
-0,23%
|
29,9885
|
29,6974
|
30,28
|
30,27
|
| 19/02/2026 |
396.240 |
-1,88%
|
30,6783
|
30,26
|
30,6783
|
30,34
|
| 18/02/2026 |
439.812 |
-0,68%
|
31,10
|
30,855
|
31,11
|
30,92
|
| 17/02/2026 |
460.558 |
-2,05%
|
30,98
|
30,705
|
31,155
|
31,13
|
| 13/02/2026 |
353.386 |
1,11%
|
31,5494
|
31,395
|
31,835
|
31,78
|
| 12/02/2026 |
528.759 |
-2,99%
|
31,64
|
31,28
|
31,91
|
31,43
|
| 11/02/2026 |
671.407 |
3,81%
|
31,40
|
31,40
|
32,4777
|
32,40
|
| 10/02/2026 |
704.977 |
-1,73%
|
32,14
|
31,195
|
32,48
|
31,21
|
| 09/02/2026 |
813.962 |
-3,44%
|
31,70
|
31,51
|
31,865
|
31,76
|
