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 > >>
09/10/2023	280.991	0,40%	32,65	32,51	32,9901	32,90
06/10/2023	601.192	1,55%	32,45	32,27	32,92	32,80
05/10/2023	307.482	1,38%	32,45	32,08	32,50	32,27
04/10/2023	704.766	-2,60%	31,485	31,40	31,82	31,83
03/10/2023	413.423	-1,12%	33,54	32,52	32,91	33,205
02/10/2023	365.453	-0,15%	33,54	33,465	33,775	33,59
29/09/2023	525.861	-3,44%	34,625	33,56	33,9875	33,64
28/09/2023	252.838	-0,43%	34,625	34,465	34,90	34,84
27/09/2023	388.963	0,75%	34,95	34,765	35,0863	34,99
26/09/2023	246.467	-1,48%	35,02	34,681	35,15	34,69
25/09/2023	215.752	-0,06%	35,02	34,895	35,225	35,21
22/09/2023	433.060	-0,03%	35,55	35,22	35,635	35,23
21/09/2023	355.481	-2,46%	35,39	35,21	35,41	35,24
20/09/2023	426.087	-1,47%	36,41	36,13	36,645	36,13
19/09/2023	854.164	4,12%	36,09	36,435	36,819	36,67
18/09/2023	565.772	-0,34%	35,51	34,945	35,29	35,22
15/09/2023	304.973	-0,73%	35,51	35,291	35,675	35,34
14/09/2023	449.501	3,19%	35,52	35,26	35,635	35,60
13/09/2023	316.575	0,50%	34,42	34,38	34,555	34,50
12/09/2023	684.351	1,00%	34,24	34,06	34,42	34,33
11/09/2023	279.573	1,31%	33,76	33,425	34,06	33,99
08/09/2023	505.145	0,27%	33,53	33,425	33,635	33,55
07/09/2023	582.841	0,09%	33,53	33,3548	33,575	33,46
06/09/2023	353.859	1,40%	33,53	33,36	33,65	33,43
05/09/2023	516.166	2,35%	32,97	32,83	33,10	33,09
04/09/2023	263.931	0,00%	32,55	32,225	32,56	32,33
01/09/2023	263.931	0,00%	32,55	32,225	32,56	32,33
31/08/2023	256.602	1,51%	32,29	32,1944	32,355	32,33
30/08/2023	239.109	-0,03%	31,89	31,77	31,95	31,85
29/08/2023	293.603	-0,06%	31,42	31,42	31,865	31,86
28/08/2023	312.511	2,44%	31,80	31,685	31,90	31,88
25/08/2023	158.576	0,78%	31,05	30,8443	31,20	31,12
24/08/2023	247.617	-2,00%	31,27	30,875	31,235	30,88
23/08/2023	315.239	2,31%	31,27	31,26	31,54	31,51
22/08/2023	293.061	0,46%	30,93	30,80	30,98	30,80
21/08/2023	302.848	1,02%	30,48	30,43	30,69	30,66
18/08/2023	299.751	0,40%	30,44	30,175	30,415	30,35
17/08/2023	291.023	0,10%	30,34	30,175	30,53	30,23
16/08/2023	300.284	-1,66%	30,34	30,20	30,475	30,20
15/08/2023	345.599	-0,55%	30,81	30,685	30,835	30,71
14/08/2023	612.678	-3,14%	31,82	30,58	30,945	30,88
11/08/2023	356.962	-0,28%	31,82	31,7321	31,935	31,88
10/08/2023	449.113	-0,09%	32,49	31,91	32,57	31,97
09/08/2023	540.209	2,73%	31,94	31,91	32,3827	32,00
08/08/2023	379.174	-0,13%	31,05	30,86	31,14	31,15
07/08/2023	229.054	1,10%	31,04	30,94	31,19	31,19
04/08/2023	229.817	0,20%	31,00	30,815	31,14	30,85
03/08/2023	318.933	-2,16%	30,58	30,43	30,8499	30,79
02/08/2023	407.128	-1,44%	31,58	31,27	31,65	31,47
01/08/2023	251.034	0,03%	31,94	31,84	32,06	31,93
31/07/2023	206.612	0,41%	31,86	31,82	31,9212	31,92
28/07/2023	272.658	0,83%	31,69	31,69	31,895	31,79
27/07/2023	295.294	-0,03%	31,54	31,49	31,775	31,53
26/07/2023	253.729	-0,22%	31,54	31,325	31,575	31,54
25/07/2023	249.977	0,13%	31,57	31,51	31,635	31,61
24/07/2023	306.816	1,25%	31,475	31,43	31,59	31,57
21/07/2023	244.826	0,84%	31,255	31,12	31,29	31,18
20/07/2023	281.800	-0,19%	30,84	30,825	30,965	30,92
19/07/2023	348.920	0,39%	31,10	30,96	31,145	30,87
18/07/2023	343.000	1,96%	30,42	30,42	30,74	30,75
17/07/2023	318.410	-0,23%	30,065	29,97	30,25	30,16
14/07/2023	276.803	-0,53%	30,24	30,175	30,3199	30,23
13/07/2023	228.349	0,46%	30,48	30,37	30,54	30,39
12/07/2023	390.110	1,04%	30,23	30,225	30,4999	30,25
11/07/2023	418.135	0,30%	29,78	29,76	29,94	29,94
10/07/2023	303.615	-1,09%	29,71	29,66	29,865	29,85
07/07/2023	409.198	0,27%	30,04	30,00	30,355	30,18
06/07/2023	419.134	-1,15%	29,99	29,935	30,14	30,10
05/07/2023	248.717	-0,72%	30,58	30,425	30,5853	30,45
04/07/2023	176.231	0,92%	30,72	30,66	30,78	30,59
03/07/2023	176.231	0,92%	30,72	30,66	30,78	30,59
30/06/2023	465.855	-0,20%	30,19	30,17	30,365	30,31
29/06/2023	444.665	-0,59%	30,26	30,26	30,42	30,37
28/06/2023	454.322	1,09%	30,44	30,44	30,60	30,55
27/06/2023	247.952	0,87%	29,97	29,96	30,237	30,22
26/06/2023	472.111	-0,63%	30,03	29,95	30,17	29,96
23/06/2023	355.130	-2,63%	30,03	29,985	30,02	30,145
22/06/2023	169.531	-0,51%	30,93	30,90	31,07	30,96
21/06/2023	375.220	2,13%	31,16	31,03	31,22	31,12
20/06/2023	450.187	-2,71%	32,49	30,475	30,85	30,47
19/06/2023	810.794	-2,13%	32,49	31,16	31,58	31,32
16/06/2023	810.794	-2,13%	32,49	31,16	31,58	31,32
15/06/2023	739.906	-2,00%	32,49	31,8492	32,1732	31,83
14/06/2023	580.299	2,11%	32,49	32,33	32,6173	32,48
13/06/2023	540.806	2,45%	31,70	31,66	31,895	31,81
12/06/2023	314.168	1,01%	30,93	30,76	31,055	31,05
09/06/2023	574.393	2,36%	30,68	30,525	30,775	30,74
08/06/2023	267.750	0,33%	29,88	29,803	30,04	30,03
07/06/2023	576.353	-2,57%	29,97	29,74	29,995	29,93
06/06/2023	531.221	2,98%	29,96	30,25	30,73	30,72
05/06/2023	410.625	0,81%	29,96	29,79	30,02	29,83
02/06/2023	440.896	2,60%	29,40	28,49	29,6586	29,59
01/06/2023	281.058	1,51%	28,545	28,49	28,84	28,84
31/05/2023	440.333	0,70%	29,05	28,79	29,10	28,41
30/05/2023	440.333	0,70%	29,05	28,79	29,10	28,87
29/05/2023	352.694	-0,24%	28,53	28,45	28,79	28,67
26/05/2023	352.694	-0,24%	28,53	28,45	28,79	28,67
25/05/2023	496.325	1,81%	28,69	28,6092	28,79	28,74
24/05/2023	459.697	-0,49%	28,41	28,17	28,41	28,23
23/05/2023	367.133	-0,67%	28,36	28,303	28,535	28,37