BiG | O banco que entende os seus valores.

Honda Motor Co Ltd Spon ADR (HMC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/11/2025	169.245	-0,23%	30,2899	29,98	30,32	30,25
26/11/2025	378.795	1,14%	30,18	29,99	30,34	30,30
25/11/2025	457.308	0,47%	29,83	29,70	29,985	29,96
24/11/2025	239.245	0,81%	29,61	29,50	29,855	29,82
21/11/2025	466.071	3,90%	29,23	29,23	29,685	29,58
20/11/2025	546.659	-2,90%	28,92	28,42	28,97	28,48
19/11/2025	566.127	1,33%	29,15	29,14	29,485	29,33
18/11/2025	634.494	-0,12%	28,96	28,75	29,06	28,96
17/11/2025	355.298	-3,54%	29,4988	28,895	29,4988	29,00
14/11/2025	433.953	1,14%	29,9819	29,98	30,21	30,07
13/11/2025	338.039	-1,00%	30,15	29,70	30,165	29,73
12/11/2025	379.455	1,15%	30,01	29,99	30,16	30,04
11/11/2025	366.127	0,75%	29,57	29,5686	29,845	29,70
10/11/2025	474.639	-1,11%	29,6293	29,26	29,6293	29,48
07/11/2025	411.886	-2,02%	29,55	29,47	29,89	29,81
06/11/2025	551.765	-1,64%	30,52	30,34	30,535	30,41
05/11/2025	324.389	0,57%	30,70	30,54	30,965	30,88
04/11/2025	363.413	0,49%	30,8821	30,71	30,97	30,71
03/11/2025	498.501	0,23%	30,57	30,44	30,60	30,57
31/10/2025	357.398	-1,82%	30,5111	30,36	30,59	30,50
30/10/2025	529.303	-0,40%	31,15	31,06	31,28	31,07
29/10/2025	634.235	-2,32%	31,34	31,095	31,5738	31,19
28/10/2025	404.569	0,57%	31,40	31,40	31,965	31,93
27/10/2025	501.655	0,73%	31,68	31,66	31,845	31,75
24/10/2025	392.517	-0,22%	31,43	31,43	31,58	31,52
23/10/2025	499.841	-0,79%	31,46	31,44	31,84	31,59
22/10/2025	408.299	1,79%	31,87	31,65	31,971	31,84
21/10/2025	464.527	0,00%	30,94	30,835	31,315	31,28
20/10/2025	268.833	1,49%	31,0882	31,0882	31,34	31,28
17/10/2025	245.307	0,72%	30,49	30,4301	30,835	30,82
16/10/2025	304.960	-0,65%	30,8188	30,45	30,83	30,60
15/10/2025	315.545	0,52%	30,68	30,5901	30,92	30,80
14/10/2025	372.846	1,71%	30,18	30,03	30,68	30,63
13/10/2025	410.400	1,01%	30,05	30,008	30,25	30,14
10/10/2025	394.326	-2,69%	30,38	29,815	30,458	29,84
09/10/2025	273.392	-2,54%	31,10	30,5812	31,15	30,65
08/10/2025	176.485	-0,91%	31,43	31,37	31,52	31,45
07/10/2025	365.448	-0,53%	31,8685	31,675	31,9299	31,74
06/10/2025	353.910	1,72%	31,70	31,70	32,00	31,91
03/10/2025	2.072.433	2,68%	30,55	30,55	31,415	31,37
02/10/2025	396.331	-0,91%	30,85	30,45	30,85	30,55
01/10/2025	449.049	0,10%	30,95	30,79	31,04	30,83
30/09/2025	509.391	-3,13%	31,04	30,685	34,3486	30,80
29/09/2025	411.991	-3,99%	32,65	31,5833	32,65	31,78
26/09/2025	993.985	-0,81%	33,40	33,06	33,40	33,11
25/09/2025	227.829	-0,22%	33,2799	33,21	33,455	33,40
24/09/2025	332.797	-1,20%	33,58	33,35	33,58	33,49
23/09/2025	280.882	1,24%	33,94	33,79	34,20	33,88
22/09/2025	207.319	1,39%	33,70	33,60	33,85	33,78
19/09/2025	861.635	-1,29%	33,29	33,29	33,465	33,35
18/09/2025	438.906	-1,03%	33,65	33,47	33,795	33,78
17/09/2025	221.587	0,63%	34,06	33,93	34,45	34,12
16/09/2025	237.172	0,58%	33,83	33,7801	33,9582	33,90