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 > >>
28/02/2024	239.113	0,34%	35,24	35,24	35,49	35,37
27/02/2024	326.779	-1,15%	35,83	35,17	35,48	35,25
26/02/2024	249.649	-0,45%	35,83	35,58	35,8155	35,66
23/02/2024	357.722	0,22%	35,83	35,6819	35,90	35,82
22/02/2024	823.742	1,60%	34,82	35,54	35,97	35,50
21/02/2024	315.037	0,90%	34,825	34,74	34,965	34,94
20/02/2024	247.393	-0,32%	34,79	34,54	34,78	34,63
19/02/2024	155.917	0,00%	34,79	34,69	34,92	34,74
16/02/2024	155.917	2,69%	34,79	34,69	34,92	34,74
15/02/2024	432.576	2,93%	34,30	34,30	34,85	34,82
14/02/2024	357.519	-0,68%	33,83	33,585	34,275	33,83
13/02/2024	656.674	-1,22%	34,355	33,88	34,275	34,06
12/02/2024	277.788	0,35%	34,355	34,27	34,61	34,48
09/02/2024	530.138	-2,28%	34,355	34,24	34,55	34,36
08/02/2024	398.878	0,66%	34,72	34,655	35,17	35,16
07/02/2024	337.812	1,48%	34,83	34,79	34,975	34,93
06/02/2024	418.538	1,65%	34,19	34,15	34,545	34,42
05/02/2024	396.003	0,98%	34,05	33,56	34,10	33,86
02/02/2024	352.550	-0,71%	33,50	33,28	33,555	33,53
01/02/2024	321.855	0,84%	33,77	33,41	33,82	33,77
31/01/2024	413.687	0,33%	33,70	33,50	33,8689	33,49
30/01/2024	324.575	0,12%	33,21	33,335	33,49	33,38
29/01/2024	462.632	2,62%	33,21	33,15	33,365	33,34
26/01/2024	276.485	0,71%	32,29	32,325	32,515	32,49
25/01/2024	270.673	0,00%	32,345	32,1208	32,31	32,20
24/01/2024	489.916	-0,56%	32,345	32,17	32,4252	32,20
23/01/2024	325.946	-0,55%	32,32	32,22	32,415	32,38
22/01/2024	362.609	0,62%	32,58	32,46	32,62	32,56
19/01/2024	417.050	-1,01%	32,18	32,00	32,355	32,36
18/01/2024	516.176	2,64%	32,51	32,42	32,73	32,69
17/01/2024	321.003	-0,62%	31,74	31,70	31,87	31,85
16/01/2024	396.463	-0,31%	31,97	31,92	32,14	32,05
15/01/2024	446.846	-0,09%	32,28	32,07	32,345	32,15
12/01/2024	446.846	-0,09%	32,28	32,07	32,345	32,15
11/01/2024	542.135	0,25%	32,42	32,1075	32,49	32,18
10/01/2024	675.678	1,94%	32,01	31,975	32,1285	32,11
09/01/2024	454.810	-1,66%	31,77	31,4601	31,70	31,50
08/01/2024	439.592	-0,16%	31,77	31,64	32,03	31,70
05/01/2024	405.474	2,42%	31,68	31,64	32,04	31,75
04/01/2024	572.781	1,31%	31,06	30,98	31,2732	31,00
03/01/2024	392.805	-0,55%	30,58	30,575	30,775	30,62
02/01/2024	300.839	-0,39%	30,77	30,68	30,9519	30,79
29/12/2023	300.920	0,85%	30,96	30,8301	31,04	30,91
28/12/2023	171.694	0,46%	30,66	30,63	30,715	30,65
27/12/2023	219.621	-0,29%	30,43	30,42	30,565	30,51
26/12/2023	226.681	0,03%	30,43	30,4137	30,7088	30,60
22/12/2023	279.982	0,10%	30,62	30,50	30,77	30,59
21/12/2023	370.562	0,63%	30,43	30,3099	30,58	30,56
20/12/2023	576.448	0,60%	29,94	30,36	30,87	30,37
19/12/2023	318.155	1,28%	29,94	30,14	30,375	30,19
18/12/2023	568.921	1,26%	29,94	29,7705	30,10	29,81
15/12/2023	1.169.092	-1,80%	29,41	29,06	29,59	29,44
14/12/2023	1.043.014	-2,09%	29,64	29,57	30,155	29,98
13/12/2023	345.379	0,36%	30,45	30,15	30,675	30,62
12/12/2023	274.542	-1,10%	30,45	30,275	30,57	30,51
11/12/2023	543.846	1,21%	30,34	30,76	30,89	30,85
08/12/2023	426.565	0,10%	30,34	30,26	30,61	30,63
07/12/2023	502.468	-0,59%	31,05	30,27	30,65	30,60
06/12/2023	453.026	0,89%	31,05	30,77	31,16	30,78
05/12/2023	286.266	0,83%	30,50	30,4212	30,62	30,51
04/12/2023	401.198	-2,92%	30,87	30,0925	30,40	30,26
01/12/2023	420.908	1,66%	30,87	30,815	31,16	31,17
30/11/2023	465.635	0,16%	30,73	30,56	30,77	30,66
29/11/2023	560.516	-1,04%	30,85	30,615	30,9188	30,61
28/11/2023	348.087	-0,64%	30,85	30,775	31,07	30,93
27/11/2023	324.282	-1,58%	31,28	31,11	31,29	31,13
24/11/2023	297.689	1,28%	31,51	31,45	31,70	31,62
23/11/2023	334.767	0,75%	31,07	31,035	31,23	31,00
22/11/2023	320.725	1,46%	31,07	31,035	31,23	31,22
21/11/2023	396.882	-2,57%	31,07	30,725	31,08	30,77
20/11/2023	452.480	-3,04%	31,52	31,27	31,66	31,58
17/11/2023	465.251	2,39%	32,37	32,24	32,5675	32,56
16/11/2023	298.590	0,38%	31,80	31,69	31,94	31,80
15/11/2023	388.842	-1,65%	31,80	31,64	31,87	31,68
14/11/2023	890.978	3,64%	32,05	31,98	32,245	32,21
13/11/2023	606.667	-1,58%	30,97	30,82	31,16	31,08
10/11/2023	356.488	2,14%	31,35	31,145	31,60	31,58
09/11/2023	779.326	-2,98%	32,25	30,925	32,28	30,92
08/11/2023	729.639	-0,72%	32,25	31,77	32,28	31,87
07/11/2023	535.633	-0,59%	32,49	31,95	32,52	32,10
06/11/2023	372.676	0,25%	32,01	32,195	32,52	32,29
03/11/2023	561.807	1,16%	32,01	32,01	32,3284	32,21
02/11/2023	584.649	1,50%	31,64	31,475	31,88	31,84
01/11/2023	547.470	2,02%	31,17	31,05	31,38	31,37
31/10/2023	555.219	0,49%	30,395	30,34	30,75	30,75
30/10/2023	451.227	-2,49%	30,70	30,4001	30,8378	30,60
27/10/2023	224.795	-0,63%	31,86	31,33	31,7726	31,38
26/10/2023	322.247	-2,23%	31,93	31,57	32,06	31,58
25/10/2023	409.382	0,22%	32,38	32,265	32,585	32,30
24/10/2023	383.860	0,12%	32,38	32,115	32,33	32,23
23/10/2023	463.977	-0,74%	32,125	31,9822	32,4186	32,19
20/10/2023	358.129	-0,40%	32,58	32,39	32,725	32,43
19/10/2023	402.497	-1,54%	33,03	32,505	33,12	32,56
18/10/2023	404.542	-2,07%	33,55	33,00	33,58	33,07
17/10/2023	278.054	0,18%	33,60	33,52	33,955	33,77
16/10/2023	268.653	1,11%	33,45	33,20	33,808	33,71
13/10/2023	266.656	-2,20%	34,33	33,245	33,74	33,34
12/10/2023	419.218	0,83%	34,33	33,8393	34,40	34,09
11/10/2023	308.949	0,78%	33,25	33,65	33,945	33,81
10/10/2023	336.538	1,98%	33,25	33,39	33,665	33,55