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 >
09/07/2025	718.789	2,79%	29,30	29,29	30,61	30,60
08/07/2025	689.699	2,27%	29,41	28,83	29,78	29,77
07/07/2025	510.026	-3,86%	29,4005	28,99	29,525	29,11
04/07/2025	259.517	1,92%	30,12	30,12	30,335	30,28
03/07/2025	259.504	1,95%	29,72	29,48	30,50	30,27
02/07/2025	400.908	1,66%	29,02	28,99	29,75	29,68
01/07/2025	452.970	1,28%	29,00	28,83	29,405	29,20
30/06/2025	463.442	-2,93%	29,14	28,83	29,7188	28,83
27/06/2025	506.778	3,12%	28,60	28,575	29,8682	29,70
26/06/2025	312.215	0,77%	28,61	28,575	28,835	28,81
25/06/2025	288.795	-1,00%	28,72	28,58	28,90	28,59
24/06/2025	294.092	0,63%	28,89	28,415	28,90	28,88
23/06/2025	455.298	-1,54%	28,88	28,415	28,88	28,70
20/06/2025	215.465	-1,70%	29,4383	29,14	30,05	29,14
18/06/2025	250.114	1,07%	29,68	29,335	29,90	29,65
17/06/2025	351.590	-1,84%	29,95	29,335	30,04	29,36
16/06/2025	448.655	2,75%	29,77	29,77	30,04	29,92
13/06/2025	383.291	-0,21%	29,23	28,9476	29,37	29,12
12/06/2025	345.140	0,15%	29,29	29,123	29,47	29,18
11/06/2025	261.639	-0,48%	29,12	29,065	29,42	29,14
10/06/2025	459.498	0,27%	29,03	29,02	29,34	29,28
09/06/2025	298.800	-0,14%	29,0981	29,00	29,22	29,20
06/06/2025	227.150	1,53%	29,05	28,765	29,30	29,24
05/06/2025	327.442	-1,87%	29,58	28,765	29,644	28,80
04/06/2025	309.268	-2,43%	29,80	29,35	30,18	29,35
03/06/2025	435.381	-0,03%	30,09	29,76	30,18	30,08
02/06/2025	505.747	-1,47%	30,52	29,90	30,52	30,07
30/05/2025	291.645	-0,12%	30,565	30,275	30,67	30,52
29/05/2025	333.033	3,25%	29,63	29,535	30,72	30,54
28/05/2025	268.680	-0,84%	29,53	29,52	29,85	29,58
27/05/2025	352.100	1,12%	29,41	29,41	29,85	29,83
23/05/2025	250.386	-0,07%	29,445	29,235	29,60	29,50
22/05/2025	207.631	-1,04%	29,82	29,29	30,135	29,52
21/05/2025	245.834	0,78%	29,485	29,445	30,135	29,83
20/05/2025	227.282	1,13%	29,02	29,00	29,63	29,60
19/05/2025	235.360	0,31%	29,0993	29,00	29,275	29,27
16/05/2025	306.725	1,25%	28,73	28,63	29,19	29,18
15/05/2025	389.980	-2,11%	29,725	28,63	29,76	28,82
14/05/2025	633.423	-0,64%	29,41	28,80	29,76	29,44
13/05/2025	1.060.090	-4,20%	30,77	28,80	31,11	29,63
12/05/2025	584.579	1,51%	30,5006	30,5006	31,12	30,93
09/05/2025	205.217	0,79%	30,06	29,99	30,615	30,47
08/05/2025	405.625	0,72%	30,45	29,99	30,60	30,23
07/05/2025	562.822	-1,33%	30,69	30,18	30,97	30,38
06/05/2025	371.909	-0,03%	30,80	30,0854	30,97	30,79
05/05/2025	330.418	0,39%	30,6681	30,6589	30,95	30,80
02/05/2025	288.615	1,22%	30,41	30,32	30,86	30,68
01/05/2025	274.496	-0,59%	30,275	30,1001	30,59	30,33
30/04/2025	220.098	-0,96%	30,61	30,00	30,87	30,51
29/04/2025	251.111	0,95%	30,39	29,1344	30,87	30,80
28/04/2025	382.187	0,99%	30,36	30,29	30,61	30,51
25/04/2025	595.982	0,23%	29,87	29,80	30,27	30,21
24/04/2025	605.499	1,55%	30,06	29,62	30,29	30,14
23/04/2025	516.378	-0,37%	29,705	29,57	30,28	29,68
22/04/2025	489.202	2,16%	29,17	28,95	29,9398	29,79
21/04/2025	597.268	0,14%	29,18	28,95	29,42	29,16
17/04/2025	708.807	2,32%	28,50	28,21	29,2325	29,12
16/04/2025	445.954	-0,39%	28,61	28,21	28,90	28,46
15/04/2025	446.283	1,49%	28,61	28,47	28,90	28,57
14/04/2025	610.842	1,92%	27,72	27,69	28,35	28,15
11/04/2025	489.059	3,80%	26,95	26,948	27,64	27,62
10/04/2025	779.789	-3,66%	25,49	26,0397	27,05	26,61
09/04/2025	1.359.198	9,56%	25,49	25,26	27,83	27,62
08/04/2025	909.275	-0,43%	26,45	24,98	26,61	25,22
07/04/2025	1.135.948	1,36%	25,20	24,56	26,23	25,34
04/04/2025	959.875	-5,09%	25,11	24,56	25,28	25,00
03/04/2025	746.486	-3,59%	26,755	26,29	26,96	26,34
02/04/2025	473.612	1,90%	27,00	26,95	27,36	27,31
01/04/2025	501.902	-1,22%	27,00	26,66	27,04	26,80
31/03/2025	448.429	-0,07%	26,59	26,56	27,1801	27,13
27/03/2025	518.376	-2,67%	28,84	27,26	29,00	27,26
26/03/2025	456.327	-1,86%	29,73	29,44	29,81	29,57
25/03/2025	363.833	0,27%	30,19	30,03	30,19	30,13
24/03/2025	391.983	0,12%	30,00	29,95	30,105	30,05
21/03/2025	531.506	-0,35%	29,955	29,905	30,145	30,03
20/03/2025	865.334	-0,50%	29,955	29,89	30,2253	30,15
19/03/2025	610.737	-0,36%	30,30	30,14	30,37	30,30
18/03/2025	521.052	1,35%	30,30	30,16	30,425	30,41
17/03/2025	426.279	1,90%	29,77	29,675	30,075	29,98
14/03/2025	600.006	2,08%	28,89	29,20	29,48	29,42
13/03/2025	323.772	-0,62%	28,89	28,73	29,06	28,83
12/03/2025	500.673	0,24%	29,205	28,88	29,25	29,01
11/03/2025	791.480	0,04%	29,34	28,62	29,3871	28,94
10/03/2025	396.243	-0,87%	29,16	28,76	29,3188	28,93
07/03/2025	662.979	-0,04%	28,95	28,79	29,215	29,19
06/03/2025	776.726	0,00%	28,76	28,62	28,94	28,80
05/03/2025	662.373	5,38%	28,32	28,30	28,86	28,80
04/03/2025	755.817	-0,62%	27,49	27,015	27,635	27,33
03/03/2025	868.438	-0,99%	28,24	27,3632	28,46	27,50
28/02/2025	501.056	0,51%	28,11	27,4912	27,81	27,79
27/02/2025	588.789	-0,86%	28,11	27,65	28,13	27,65
26/02/2025	551.495	0,90%	28,015	27,8225	28,11	27,89
25/02/2025	515.357	2,22%	27,675	27,423	27,81	27,64
24/02/2025	410.050	-0,39%	27,58	26,9134	27,18	27,05
21/02/2025	446.068	-0,51%	27,55	27,14	27,57	27,155
20/02/2025	580.078	0,37%	27,28	26,97	27,30	27,24
19/02/2025	723.945	-1,84%	27,27	27,025	27,2885	27,14
18/02/2025	610.676	-3,63%	27,95	27,525	28,03	27,65
17/02/2025	254.836	0,00%	28,81	28,62	28,96	28,69
14/02/2025	621.510	2,65%	28,83	28,61	28,97	28,705