Honda Motor Co Ltd Spon ADR (HMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	402.444	1,28%	28,59	28,51	28,71	28,56
19/05/2023	283.309	-0,32%	28,25	28,105	28,31	28,20
18/05/2023	249.767	0,25%	28,07	28,17	28,35	28,29
17/05/2023	485.476	1,15%	28,07	28,015	28,28	28,22
16/05/2023	369.337	1,09%	27,82	27,77	28,00	27,90
15/05/2023	332.618	-0,54%	27,56	27,4901	27,63	27,60
12/05/2023	479.750	0,58%	27,26	27,66	28,045	27,75
11/05/2023	710.983	2,11%	27,26	27,22	27,59	27,59
10/05/2023	323.852	0,19%	27,13	26,84	27,20	27,02
09/05/2023	259.202	0,67%	26,95	26,81	26,989	26,97
08/05/2023	220.971	0,15%	26,73	26,695	26,85	26,79
05/05/2023	337.365	2,77%	26,21	26,1985	26,78	26,75
04/05/2023	361.650	-0,61%	26,14	26,02	26,205	26,03
03/05/2023	360.191	0,08%	26,23	26,13	26,41	26,19
02/05/2023	294.922	-0,83%	26,16	25,925	26,235	26,17
01/05/2023	324.397	-0,72%	26,60	26,355	26,695	26,39
28/04/2023	371.268	0,34%	26,40	26,275	26,59	26,58
27/04/2023	482.475	2,71%	26,23	26,11	26,495	26,50
26/04/2023	403.911	-0,27%	25,94	25,76	26,045	25,80
25/04/2023	340.568	-1,07%	26,05	25,75	26,11	25,87
24/04/2023	297.729	0,89%	25,88	25,87	26,175	26,15
21/04/2023	253.217	-0,15%	26,09	25,781	25,94	25,92
20/04/2023	378.454	-0,84%	25,99	25,835	26,11	25,96
19/04/2023	264.487	-0,87%	26,20	26,15	26,2433	26,15
18/04/2023	252.502	-0,08%	26,46	26,31	26,515	26,38
17/04/2023	313.757	1,15%	26,11	26,125	26,40	26,40
14/04/2023	349.321	-1,77%	26,21	26,055	26,29	26,10
13/04/2023	226.357	0,49%	26,58	26,40	26,63	26,57
12/04/2023	222.378	-0,30%	26,62	26,36	26,675	26,44
11/04/2023	271.913	0,61%	26,54	26,49	26,595	26,52
10/04/2023	336.856	0,88%	26,07	26,05	26,38	26,36
06/04/2023	261.572	-1,69%	26,28	26,0831	26,27	26,13
05/04/2023	321.280	-3,01%	26,615	26,45	26,6505	26,11
04/04/2023	348.223	0,49%	26,995	26,77	27,08	26,92
03/04/2023	322.361	1,13%	26,63	26,575	26,79	26,79
31/03/2023	307.430	1,03%	26,40	26,34	26,50	26,49
30/03/2023	246.795	0,34%	26,36	26,15	26,3808	26,22
29/03/2023	251.803	1,04%	26,12	25,99	26,17	26,13
28/03/2023	281.930	-0,04%	25,85	25,81	25,93	25,86
27/03/2023	202.680	0,66%	25,84	25,75	25,965	25,87
24/03/2023	324.615	0,23%	25,64	25,4225	25,705	25,70
23/03/2023	350.505	0,43%	25,91	25,48	25,95	25,64
22/03/2023	343.940	-1,33%	25,72	25,52	25,94	25,19
21/03/2023	389.121	1,11%	25,58	25,425	25,615	25,53
20/03/2023	596.704	1,28%	25,04	25,025	25,355	25,25
17/03/2023	533.726	-2,24%	25,22	24,915	25,275	24,93
16/03/2023	648.274	4,46%	24,98	24,98	25,52	26,00
15/03/2023	499.066	-2,05%	24,91	24,6065	24,98	24,89
14/03/2023	428.673	-1,21%	25,50	25,12	25,50	25,41
13/03/2023	489.128	-2,06%	26,46	25,632	25,95	25,72
10/03/2023	383.183	-0,53%	26,46	26,1225	26,60	26,26
09/03/2023	339.781	-0,57%	26,78	26,365	26,83	26,40
08/03/2023	259.108	0,57%	26,52	26,45	26,6387	26,55
07/03/2023	354.518	-0,75%	26,72	26,3313	26,73	26,40
06/03/2023	329.281	-0,38%	26,61	26,575	26,75	26,60
03/03/2023	743.863	2,34%	26,34	26,34	26,70	26,70
02/03/2023	413.887	-0,46%	25,92	25,83	26,095	26,09
01/03/2023	341.772	0,92%	26,255	26,17	26,395	26,21
28/02/2023	288.452	-0,76%	26,03	25,935	26,09	25,97
27/02/2023	440.451	1,63%	26,24	26,1549	26,36	26,17
24/02/2023	352.608	-0,54%	25,81	25,635	25,87	25,75
23/02/2023	273.072	0,27%	25,94	25,775	26,045	25,89
22/02/2023	345.745	-0,31%	25,92	25,785	25,955	25,82
21/02/2023	843.930	1,41%	25,42	25,86	26,275	25,90
20/02/2023	366.113	0,91%	25,42	25,30	25,565	25,54
17/02/2023	366.113	0,91%	25,42	25,30	25,565	25,54
16/02/2023	290.766	0,36%	25,23	25,125	25,4755	25,31
15/02/2023	322.080	0,08%	25,06	25,10	25,26	25,22
14/02/2023	406.482	-0,94%	25,09	25,04	25,295	25,20
13/02/2023	448.685	1,23%	25,22	25,19	25,445	25,44
10/02/2023	563.353	2,40%	24,67	24,43	25,20	25,13
09/02/2023	465.627	0,53%	24,67	24,51	24,9603	24,54
08/02/2023	315.799	-1,81%	24,50	24,365	24,595	24,41
07/02/2023	374.126	1,06%	24,57	24,51	24,99	24,86
06/02/2023	390.562	0,00%	24,51	24,325	24,61	24,60
03/02/2023	499.376	-2,70%	24,67	24,54	24,825	24,51
02/02/2023	437.235	-0,47%	24,96	24,89	25,30	25,19
01/02/2023	446.890	1,97%	24,92	24,905	25,42	25,31
31/01/2023	333.124	1,97%	24,59	24,55	24,82	24,82
30/01/2023	463.215	-1,02%	24,46	24,31	24,52	24,34
27/01/2023	307.536	1,32%	24,37	24,31	24,635	24,59
26/01/2023	220.409	-0,66%	24,31	24,07	24,31	23,93
25/01/2023	438.387	0,59%	24,09	24,005	24,175	24,09
24/01/2023	333.502	-0,87%	24,13	23,7901	24,13	23,95
23/01/2023	556.796	0,88%	23,78	23,77	24,245	24,16
20/01/2023	361.317	-0,51%	23,80	23,65	23,98	23,54
19/01/2023	272.365	-0,59%	23,62	23,534	23,705	23,66
18/01/2023	296.883	-0,75%	24,29	23,78	24,31	23,80
17/01/2023	577.950	1,70%	24,02	23,89	24,15	23,98
16/01/2023	1.106.900	-1,87%	23,68	23,435	23,80	23,65
13/01/2023	1.106.900	-1,87%	23,68	23,435	23,80	23,65
12/01/2023	523.340	0,88%	23,99	23,825	24,15	24,10
11/01/2023	413.118	-0,79%	23,68	23,75	24,025	23,89
10/01/2023	371.739	-0,21%	24,04	23,895	24,085	24,08
09/01/2023	536.849	0,71%	24,13	23,99	24,3999	24,13
06/01/2023	394.483	3,44%	23,48	23,37	24,04	24,07
05/01/2023	581.738	-0,94%	23,07	22,965	23,385	23,27
04/01/2023	510.809	0,95%	23,38	23,35	23,62	23,49
03/01/2023	709.130	1,79%	23,02	22,96	23,405	23,27
02/01/2023	370.918	0,00%	22,83	22,78	22,91	22,90