Honda Motor Co Ltd Spon ADR (HMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	239.512	0,00%	32,57	32,51	32,69	32,54
17/07/2024	239.512	-0,06%	32,57	32,51	32,69	32,54
16/07/2024	174.144	0,22%	32,35	32,25	32,60	32,56
15/07/2024	159.926	-0,31%	32,67	32,47	32,70	32,49
12/07/2024	147.074	1,27%	32,35	32,33	32,67	32,59
11/07/2024	247.848	0,37%	32,33	32,07	32,375	32,18
10/07/2024	193.039	1,33%	31,80	31,80	32,10	32,06
09/07/2024	160.926	-0,57%	31,78	31,59	31,78	31,64
08/07/2024	184.469	-1,94%	31,84	31,80	31,95	31,82
05/07/2024	114.669	-0,09%	32,50	32,28	32,50	32,45
04/07/2024	109.959	0,00%	32,33	32,275	32,55	32,48
03/07/2024	109.959	0,25%	32,33	32,275	32,55	32,48
02/07/2024	242.712	-1,40%	32,28	32,28	32,43	32,40
01/07/2024	240.882	1,92%	33,01	32,72	33,105	32,86
28/06/2024	144.746	0,37%	32,33	32,16	32,34	32,24
27/06/2024	143.773	0,25%	31,92	31,92	32,19	32,12
26/06/2024	142.287	-1,14%	32,07	31,91	32,08	32,04
25/06/2024	169.158	1,85%	32,44	32,22	32,47	32,41
24/06/2024	187.878	1,43%	31,73	31,73	31,95	31,82
21/06/2024	158.642	-0,57%	31,34	31,25	31,39	31,37
20/06/2024	174.563	-0,82%	31,51	31,425	31,61	31,55
19/06/2024	134.578	0,00%	31,68	31,67	31,89	31,81
18/06/2024	134.578	-0,72%	31,68	31,67	31,89	31,81
17/06/2024	349.920	-1,22%	31,35	31,23	31,72	31,65
14/06/2024	350.481	2,32%	31,84	31,79	32,055	32,70
13/06/2024	287.557	-2,29%	32,22	31,8603	32,22	31,96
12/06/2024	277.497	1,24%	32,815	32,66	32,905	32,71
11/06/2024	321.804	-1,34%	32,51	32,265	32,52	32,31
10/06/2024	244.320	1,71%	32,52	32,40	32,79	32,75
07/06/2024	335.838	-0,49%	32,07	32,07	32,38	32,20
06/06/2024	301.369	-0,12%	32,38	32,29	32,4152	32,36
05/06/2024	431.589	-0,96%	32,36	32,03	32,40	32,3946
04/06/2024	362.370	-2,69%	32,98	32,65	33,035	32,695
03/06/2024	364.364	-2,42%	33,61	33,37	33,72	33,10
31/05/2024	304.511	1,83%	33,59	33,5009	33,96	33,92
30/05/2024	557.297	1,59%	33,10	33,09	33,41	33,31
29/05/2024	553.468	-1,32%	32,94	32,695	32,94	32,79
28/05/2024	306.415	-0,03%	33,05	33,1924	33,365	33,23
27/05/2024	172.369	0,00%	33,05	32,96	33,25	33,24
24/05/2024	172.369	0,48%	33,05	32,96	33,25	33,24
23/05/2024	317.103	-1,12%	33,10	32,65	33,099	32,71
22/05/2024	207.063	-0,90%	33,17	33,005	33,235	33,08
21/05/2024	259.951	-1,42%	33,56	33,32	33,58	33,38
20/05/2024	525.856	1,53%	33,88	33,7901	34,05	33,75
17/05/2024	248.574	1,28%	33,255	33,095	33,3172	33,24
16/05/2024	511.232	-3,01%	32,92	32,82	33,141	32,82
15/05/2024	362.114	0,99%	33,50	33,66	33,885	33,8506
14/05/2024	333.748	-0,80%	33,50	33,35	33,63	33,52
13/05/2024	367.728	0,03%	34,25	33,775	34,04	33,79
10/05/2024	444.933	-0,47%	34,25	33,65	34,5456	33,78
09/05/2024	316.125	0,18%	33,80	33,77	33,96	33,94
08/05/2024	266.838	-1,31%	34,64	33,64	33,96	33,88
07/05/2024	458.665	-1,80%	34,64	34,31	34,702	34,33
06/05/2024	273.612	1,07%	34,79	34,71	34,99	34,96
03/05/2024	262.699	0,67%	34,70	34,45	34,74	34,59
02/05/2024	233.972	1,86%	34,28	34,13	34,4501	34,45
01/05/2024	166.027	-0,50%	33,97	33,785	34,165	33,82
30/04/2024	325.114	-0,32%	34,33	34,00	34,39	33,99
29/04/2024	302.168	0,74%	34,05	33,95	34,1077	34,10
26/04/2024	330.357	0,59%	33,65	33,63	33,90	33,85
25/04/2024	298.861	-2,21%	33,50	33,32	33,73	33,65
24/04/2024	220.472	-0,49%	34,24	34,33	34,645	34,41
23/04/2024	286.325	0,09%	34,24	34,34	34,595	34,58
22/04/2024	322.415	0,41%	34,24	34,19	34,65	34,28
19/04/2024	341.402	-0,90%	34,11	33,955	34,25	34,14
18/04/2024	237.669	-0,75%	34,70	34,43	34,78	34,45
17/04/2024	278.227	-1,20%	35,32	34,55	35,025	34,71
16/04/2024	306.820	-2,04%	35,32	35,08	35,35	35,13
15/04/2024	319.842	-0,67%	36,45	35,77	36,52	35,86
12/04/2024	283.490	-1,50%	36,685	36,07	36,485	36,10
11/04/2024	198.189	0,19%	36,685	36,345	36,775	36,65
10/04/2024	241.885	-1,24%	36,76	36,50	36,77	36,58
09/04/2024	537.623	0,08%	37,275	36,845	37,33	37,04
08/04/2024	284.796	0,85%	36,90	36,8501	37,255	37,01
05/04/2024	367.602	1,38%	36,575	36,39	36,765	36,70
04/04/2024	363.498	-0,60%	36,575	36,18	36,89	36,20
03/04/2024	474.590	0,22%	36,38	36,203	36,59	36,42
02/04/2024	587.268	-1,33%	36,30	36,22	36,44	36,34
01/04/2024	323.236	-1,07%	36,85	36,63	36,92	36,83
28/03/2024	245.627	-0,24%	37,125	37,0801	37,24	37,23
27/03/2024	414.199	0,11%	37,315	37,06	37,34	37,32
26/03/2024	766.986	0,00%	37,315	37,195	37,37	37,28
25/03/2024	268.035	-1,06%	37,22	37,17	37,435	37,28
22/03/2024	740.165	0,64%	37,70	37,605	37,90	37,68
21/03/2024	713.335	0,97%	37,24	37,20	37,495	37,44
20/03/2024	1.916.817	0,62%	36,89	36,85	37,155	37,08
19/03/2024	761.859	1,15%	36,80	36,785	37,05	36,85
18/03/2024	1.174.832	1,03%	36,53	36,36	36,675	36,43
15/03/2024	574.787	2,33%	35,93	35,915	36,175	36,06
14/03/2024	263.393	0,23%	35,46	35,18	35,49	35,24
13/03/2024	289.929	-0,11%	35,15	35,003	35,1699	35,16
12/03/2024	243.369	1,50%	35,15	34,99	35,2643	35,20
11/03/2024	438.078	-2,38%	35,81	34,6092	35,05	34,675
08/03/2024	372.149	0,23%	35,81	35,495	35,97	35,52
07/03/2024	533.181	-2,21%	35,30	35,2028	35,50	35,44
06/03/2024	1.491.954	1,29%	36,50	36,20	36,57	36,24
05/03/2024	591.704	-0,56%	35,89	35,76	36,035	35,78
04/03/2024	255.402	-0,25%	35,87	35,82	36,08	35,98
01/03/2024	452.534	1,35%	35,92	35,89	36,09	36,07
29/02/2024	245.207	0,62%	35,74	35,4346	35,77	35,59