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 > >>
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
15/09/2025	224.103	0,58%	33,40	33,40	33,75	33,73
12/09/2025	169.423	-1,24%	33,75	33,5016	33,75	33,53
11/09/2025	398.271	-0,12%	33,77	33,68	34,0799	33,96
10/09/2025	237.794	-1,89%	34,10	33,971	34,17	34,02
09/09/2025	192.660	-0,50%	34,72	34,4027	34,72	34,67
08/09/2025	516.500	1,47%	34,50	34,32	34,885	34,85
05/09/2025	213.099	0,50%	34,48	34,2237	34,61	34,35
04/09/2025	255.329	1,91%	33,72	33,72	34,205	34,18
03/09/2025	342.170	-0,53%	33,59	33,52	33,715	33,54
02/09/2025	285.513	0,96%	33,33	33,33	33,73	33,72
29/08/2025	294.656	-1,66%	33,59	33,24	33,59	33,40
28/08/2025	204.965	0,30%	33,92	33,9002	34,02	33,96
27/08/2025	273.987	-0,65%	33,63	33,56	33,88	33,88
26/08/2025	281.720	-0,48%	33,95	33,84	34,11	34,10
25/08/2025	355.546	-1,00%	34,29	34,26	34,57	34,27
22/08/2025	555.032	2,02%	34,05	33,8709	34,66	34,61
21/08/2025	245.551	-1,74%	33,96	33,7808	33,96	33,92
20/08/2025	359.787	1,46%	34,54	34,465	34,70	34,52
19/08/2025	314.278	0,13%	33,73	33,73	34,1669	34,03
18/08/2025	335.258	1,77%	33,73	33,63	33,98	33,98
15/08/2025	245.374	0,42%	33,35	30,75	33,5199	33,39
14/08/2025	289.194	-0,36%	33,07	33,00	33,28	33,25
13/08/2025	349.851	-0,45%	33,4688	33,25	33,47	33,40
12/08/2025	422.060	2,60%	33,41	33,398	33,635	33,55
11/08/2025	327.347	0,48%	32,78	32,11	32,8198	32,70
08/08/2025	540.532	3,50%	32,53	32,53	34,1829	32,56
07/08/2025	448.804	-2,84%	31,54	31,38	31,7673	31,46
06/08/2025	407.271	2,40%	32,29	32,1812	32,96	32,38
05/08/2025	392.563	-0,28%	31,51	31,32	31,73	31,62
04/08/2025	387.134	1,20%	31,51	31,51	31,715	31,71
01/08/2025	391.350	0,29%	31,7191	31,02	31,72	31,33
31/07/2025	428.161	-1,87%	31,6193	31,18	31,6193	31,24
30/07/2025	534.211	-2,88%	32,17	31,745	32,23	31,85
29/07/2025	1.040.486	-1,35%	33,56	32,71	33,56	32,79
28/07/2025	489.002	0,39%	33,52	33,16	34,00	33,24
25/07/2025	765.755	-1,43%	33,605	32,73	33,9352	33,11
24/07/2025	745.408	-2,36%	33,51	33,4621	34,505	33,59
23/07/2025	1.686.678	13,12%	30,26	30,2488	34,505	34,40
22/07/2025	343.217	0,30%	30,23	30,09	30,495	30,41
21/07/2025	294.281	1,05%	30,55	30,0635	30,55	30,32
18/07/2025	256.240	-1,19%	30,105	29,955	30,40	30,00
17/07/2025	359.434	-0,62%	30,33	30,06	30,5552	30,36
16/07/2025	368.451	0,00%	31,01	30,255	31,02	30,55
15/07/2025	334.030	-0,87%	30,87	30,79	31,09	30,81
14/07/2025	292.890	1,24%	30,90	30,76	31,09	31,08
11/07/2025	290.504	-0,13%	30,39	30,375	30,79	30,71
10/07/2025	1.286.110	0,57%	30,27	30,24	30,79	30,75