Honda Motor Co Ltd Spon ADR (HMC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
646.571 |
4,62%
|
32,26
|
32,13
|
32,89
|
32,89
|
| 05/02/2026 |
519.983 |
-0,79%
|
31,47
|
31,30
|
31,56
|
31,37
|
| 04/02/2026 |
762.332 |
3,40%
|
31,09
|
31,01
|
31,83
|
31,62
|
| 03/02/2026 |
676.050 |
-0,49%
|
30,45
|
30,21
|
30,709
|
30,58
|
| 02/02/2026 |
632.761 |
1,22%
|
30,39
|
30,32
|
30,73
|
30,73
|
| 30/01/2026 |
346.375 |
0,13%
|
30,32
|
30,16
|
30,405
|
30,33
|
| 29/01/2026 |
601.854 |
2,96%
|
29,9514
|
29,8033
|
30,29
|
30,29
|
| 28/01/2026 |
585.685 |
-1,70%
|
29,6399
|
29,33
|
29,67
|
29,42
|
| 27/01/2026 |
374.852 |
-0,37%
|
30,0191
|
29,89
|
30,09
|
29,93
|
| 26/01/2026 |
413.839 |
-1,36%
|
30,22
|
29,96
|
30,28
|
30,00
|
| 23/01/2026 |
485.023 |
-2,56%
|
30,63
|
30,295
|
30,78
|
30,42
|
| 22/01/2026 |
332.057 |
0,10%
|
31,18
|
31,1106
|
31,30
|
31,22
|
| 21/01/2026 |
543.582 |
2,94%
|
30,48
|
30,48
|
31,19
|
31,19
|
| 20/01/2026 |
423.450 |
-1,78%
|
30,501
|
30,27
|
30,5199
|
30,30
|
| 16/01/2026 |
492.028 |
-0,77%
|
31,06
|
30,8118
|
31,06
|
30,85
|
| 15/01/2026 |
328.187 |
1,20%
|
31,159
|
31,04
|
31,34
|
31,11
|
| 14/01/2026 |
383.518 |
0,43%
|
30,7296
|
30,68
|
30,93
|
30,74
|
| 13/01/2026 |
678.304 |
-0,91%
|
30,4689
|
30,40
|
33,2971
|
30,61
|
| 12/01/2026 |
442.010 |
0,78%
|
30,44
|
30,44
|
30,925
|
30,89
|
| 09/01/2026 |
676.348 |
2,85%
|
30,07
|
29,97
|
30,84
|
30,65
|
| 08/01/2026 |
522.681 |
1,81%
|
29,17
|
29,17
|
29,855
|
29,80
|
| 07/01/2026 |
425.321 |
-0,85%
|
29,48
|
29,235
|
29,50
|
29,27
|
| 06/01/2026 |
607.434 |
-1,80%
|
29,93
|
29,465
|
29,93
|
29,52
|
| 05/01/2026 |
620.515 |
0,33%
|
30,00
|
29,825
|
30,13
|
30,06
|
| 02/01/2026 |
773.116 |
1,63%
|
29,50
|
29,50
|
29,995
|
29,96
|
| 31/12/2025 |
337.851 |
-0,47%
|
29,72
|
29,47
|
29,72
|
29,48
|
| 30/12/2025 |
381.068 |
-0,07%
|
29,77
|
29,49
|
29,77
|
29,49
|
| 29/12/2025 |
615.201 |
-0,54%
|
29,77
|
29,61
|
29,77
|
29,64
|
| 26/12/2025 |
503.634 |
-1,03%
|
29,84
|
29,6801
|
29,84
|
29,80
|
| 24/12/2025 |
211.513 |
-0,03%
|
30,0392
|
29,97
|
30,22
|
30,11
|
| 23/12/2025 |
315.634 |
-0,40%
|
30,2396
|
30,0643
|
30,24
|
30,12
|
| 22/12/2025 |
353.986 |
0,40%
|
30,161
|
30,1605
|
30,3171
|
30,24
|
| 19/12/2025 |
498.552 |
0,37%
|
30,05
|
30,02
|
30,275
|
30,12
|
| 18/12/2025 |
559.233 |
-0,86%
|
30,04
|
29,86
|
30,10
|
30,01
|
| 17/12/2025 |
324.608 |
-1,20%
|
30,70
|
30,325
|
30,70
|
30,35
|
| 16/12/2025 |
258.052 |
-1,32%
|
30,88
|
30,65
|
30,94
|
30,72
|
| 15/12/2025 |
423.479 |
0,65%
|
31,20
|
31,00
|
31,28
|
31,13
|
| 12/12/2025 |
463.498 |
0,36%
|
30,79
|
30,79
|
30,985
|
30,93
|
| 11/12/2025 |
446.501 |
0,88%
|
30,44
|
30,44
|
30,835
|
30,82
|
| 10/12/2025 |
512.646 |
2,59%
|
30,1171
|
30,1171
|
30,59
|
30,56
|
| 09/12/2025 |
831.261 |
1,50%
|
29,70
|
29,64
|
30,015
|
29,79
|
| 08/12/2025 |
473.208 |
-0,27%
|
29,5647
|
29,275
|
29,58
|
29,35
|
| 05/12/2025 |
628.608 |
-0,78%
|
29,54
|
29,4211
|
29,5855
|
29,43
|
| 04/12/2025 |
398.383 |
1,02%
|
29,8401
|
29,6501
|
29,975
|
29,66
|
| 03/12/2025 |
569.835 |
-1,05%
|
29,02
|
28,93
|
29,375
|
29,36
|
| 02/12/2025 |
590.502 |
-1,08%
|
29,3578
|
29,22
|
29,465
|
29,45
|
| 01/12/2025 |
514.331 |
-1,60%
|
29,8224
|
29,70
|
29,99
|
29,77
|
