Honda Motor Co Ltd Spon ADR (HMC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
354.544 |
-0,88%
|
32,3263
|
32,045
|
32,619
|
32,20
|
| 17/09/2026 |
417.363 |
1,34%
|
32,92
|
32,525
|
33,06
|
32,53
|
| 16/09/2026 |
394.439 |
-0,26%
|
32,56
|
31,97
|
32,595
|
32,11
|
| 15/09/2026 |
194.753 |
-0,86%
|
32,2261
|
32,20
|
32,40
|
32,21
|
| 14/09/2026 |
226.621 |
-0,02%
|
32,5988
|
32,43
|
32,615
|
32,49
|
| 11/09/2026 |
333.607 |
2,85%
|
32,4923
|
32,475
|
32,705
|
32,52
|
| 10/09/2026 |
270.731 |
1,02%
|
31,65
|
31,505
|
31,795
|
31,62
|
| 09/09/2026 |
372.941 |
0,77%
|
31,51
|
31,29
|
31,78
|
31,30
|
| 08/09/2026 |
401.267 |
-4,96%
|
31,76
|
31,05
|
31,76
|
31,06
|
| 04/09/2026 |
327.382 |
-1,17%
|
32,58
|
32,36
|
32,73
|
32,67
|
| 03/09/2026 |
449.286 |
1,74%
|
32,7127
|
32,7127
|
33,1099
|
33,04
|
| 02/09/2026 |
338.949 |
1,28%
|
31,90
|
31,90
|
32,47
|
32,44
|
| 01/09/2026 |
368.292 |
0,24%
|
32,15
|
31,9843
|
32,27
|
32,03
|
| 31/08/2026 |
364.055 |
0,36%
|
31,9845
|
31,925
|
32,23
|
31,96
|
| 28/08/2026 |
328.353 |
1,77%
|
31,99
|
31,73
|
32,12
|
31,86
|
| 27/08/2026 |
361.943 |
-0,26%
|
31,54
|
31,09
|
31,54
|
31,33
|
| 26/08/2026 |
401.097 |
-1,18%
|
31,50
|
31,3925
|
31,57
|
31,41
|
| 25/08/2026 |
392.514 |
-2,45%
|
32,01
|
31,61
|
32,05
|
31,80
|
| 24/08/2026 |
566.211 |
-2,34%
|
32,737
|
32,56
|
32,92
|
32,59
|
| 21/08/2026 |
566.259 |
2,31%
|
33,09
|
33,00
|
33,445
|
33,37
|
| 20/08/2026 |
464.201 |
2,23%
|
32,50
|
32,44
|
32,80
|
32,60
|
| 19/08/2026 |
405.620 |
-0,11%
|
31,50
|
31,41
|
32,00
|
31,91
|
| 18/08/2026 |
381.985 |
0,16%
|
32,0701
|
31,95
|
32,085
|
31,95
|
| 17/08/2026 |
381.265 |
1,01%
|
31,86
|
31,70
|
31,96
|
31,70
|
| 14/08/2026 |
371.691 |
1,22%
|
31,00
|
31,00
|
31,58
|
31,58
|
| 13/08/2026 |
225.313 |
-0,35%
|
31,1314
|
31,04
|
31,691
|
31,20
|
| 12/08/2026 |
437.920 |
-1,33%
|
31,59
|
31,05
|
31,59
|
31,31
|
| 11/08/2026 |
393.244 |
-0,08%
|
31,57
|
31,57
|
31,78
|
31,70
|
| 10/08/2026 |
488.660 |
-0,05%
|
31,7438
|
31,555
|
31,76
|
31,72
|
| 07/08/2026 |
831.854 |
3,60%
|
31,96
|
31,585
|
31,9659
|
31,72
|
| 06/08/2026 |
492.568 |
0,57%
|
30,83
|
30,695
|
30,92
|
30,73
|
| 05/08/2026 |
811.895 |
1,68%
|
31,63
|
30,53
|
31,888
|
30,60
|
| 04/08/2026 |
563.863 |
1,74%
|
29,9991
|
29,69
|
30,24
|
30,12
|
| 03/08/2026 |
707.746 |
-1,69%
|
30,09
|
29,59
|
30,09
|
29,60
|
| 31/07/2026 |
507.763 |
-1,99%
|
30,71
|
29,98
|
30,25
|
30,11
|
| 30/07/2026 |
534.825 |
0,24%
|
30,81
|
30,43
|
30,8953
|
30,72
|
| 29/07/2026 |
636.484 |
1,30%
|
30,7743
|
30,62
|
31,06
|
30,68
|
| 28/07/2026 |
880.390 |
3,93%
|
29,3308
|
29,3308
|
30,39
|
30,28
|
| 27/07/2026 |
530.156 |
3,50%
|
28,80
|
28,80
|
29,1715
|
29,13
|
| 24/07/2026 |
425.067 |
0,64%
|
28,3148
|
28,07
|
28,3148
|
28,16
|
| 23/07/2026 |
452.027 |
-1,68%
|
28,52
|
27,92
|
28,556
|
27,99
|
| 22/07/2026 |
310.124 |
-0,11%
|
28,88
|
28,38
|
28,88
|
28,53
|
| 21/07/2026 |
494.527 |
1,26%
|
28,55
|
28,415
|
28,65
|
28,56
|
| 20/07/2026 |
353.705 |
0,04%
|
28,19
|
28,14
|
28,50
|
28,17
|
| 17/07/2026 |
429.971 |
-2,01%
|
28,46
|
28,04
|
28,46
|
28,16
|
| 16/07/2026 |
481.122 |
3,21%
|
28,53
|
28,53
|
28,845
|
28,77
|
| 15/07/2026 |
439.899 |
-0,71%
|
27,99
|
27,70
|
27,99
|
27,89
|
| 14/07/2026 |
414.525 |
0,84%
|
28,02
|
27,83
|
28,195
|
28,09
|
| 13/07/2026 |
433.712 |
-0,32%
|
27,76
|
27,50
|
28,01
|
27,84
|
| 10/07/2026 |
424.302 |
1,23%
|
27,70
|
27,70
|
28,055
|
27,93
|
| 09/07/2026 |
421.514 |
-0,47%
|
27,93
|
27,50
|
27,93
|
27,59
|
| 08/07/2026 |
440.667 |
-2,67%
|
28,28
|
27,61
|
28,28
|
27,73
|
| 07/07/2026 |
694.171 |
-3,83%
|
29,08
|
28,49
|
29,09
|
28,50
|
| 06/07/2026 |
1.086.281 |
5,76%
|
29,28
|
29,16
|
29,69
|
29,63
|
| 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
|
