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
<< < 2 3 4 5 6 >
27/11/2024	680.566	0,00%	26,19	25,555	26,19	25,63
26/11/2024	851.341	-3,00%	26,22	25,81	26,84	25,87
25/11/2024	521.712	0,04%	26,72	26,63	26,84	26,67
22/11/2024	557.860	1,64%	26,185	26,105	26,69	26,66
21/11/2024	523.344	0,19%	26,30	26,03	26,43	26,23
20/11/2024	428.022	-2,02%	26,78	26,03	26,84	26,18
19/11/2024	696.304	0,75%	26,28	26,295	26,86	26,72
18/11/2024	746.577	2,71%	26,28	26,28	26,67	26,52
15/11/2024	668.812	0,16%	25,74	25,70	26,09	25,82
14/11/2024	698.758	-0,31%	25,66	25,57	25,99	25,78
13/11/2024	761.289	-2,75%	26,945	25,57	26,985	25,86
12/11/2024	685.584	-1,41%	26,97	26,45	27,19	26,59
11/11/2024	565.620	0,63%	26,95	26,89	27,19	26,97
08/11/2024	828.144	-3,39%	27,25	26,70	27,91	26,80
07/11/2024	667.998	-0,47%	27,8299	27,2716	28,79	27,74
06/11/2024	2.658.689	-8,02%	30,19	27,2716	30,385	27,87
05/11/2024	507.132	%	30,19	30,09	30,385	30,30
04/11/2024	296.837	%	30,43	30,25	30,56	30,27
01/11/2024	263.544	%	30,275	30,21	30,395	30,30
31/10/2024	269.176	%	30,93	30,20	30,62	30,31
30/10/2024	293.485	%	30,93	30,775	30,91	30,80
29/10/2024	414.465	%	30,85	30,92	31,12	31,10
25/10/2024	292.449	%	30,45	30,1578	30,425	30,23
24/10/2024	267.745	%	30,45	30,16	30,41	30,29
23/10/2024	356.276	%	30,32	30,254	30,63	30,41
22/10/2024	460.095	%	30,32	30,23	30,48	30,44
21/10/2024	474.818	%	30,96	30,42	30,705	30,50
18/10/2024	298.793	%	30,96	30,915	31,04	30,96
17/10/2024	370.650	%	31,11	30,945	31,12	30,98
16/10/2024	259.813	%	30,96	30,93	31,10	31,08
15/10/2024	564.377	%	31,14	30,675	31,12	30,67
14/10/2024	189.217	%	31,48	31,57	31,8698	31,88
11/10/2024	185.806	%	31,48	31,38	31,76	31,69
10/10/2024	249.025	%	31,62	31,57	31,82	31,82
09/10/2024	412.224	%	31,26	31,05	31,52	31,45
08/10/2024	208.764	%	32,225	31,82	32,06	31,99
07/10/2024	253.201	%	32,225	31,95	32,27	32,07
04/10/2024	280.240	%	32,175	32,16	32,61	32,62
03/10/2024	253.712	%	31,76	31,63	31,8601	31,75
02/10/2024	398.461	%	32,00	31,96	32,37	32,33
01/10/2024	256.535	%	32,01	31,7337	32,04	31,87
30/09/2024	300.829	%	31,94	31,56	31,95	31,73
27/09/2024	416.943	%	33,525	32,18	33,14	32,22
26/09/2024	222.229	%	33,525	33,46	33,675	33,61
25/09/2024	354.392	%	32,77	32,72	32,92	32,89
24/09/2024	414.795	%	32,77	32,66	32,92	32,74
23/09/2024	198.740	%	32,77	32,72	32,99	32,95
20/09/2024	230.788	%	32,73	32,43	32,785	32,72
19/09/2024	352.343	%	32,73	32,56	32,80	32,62
18/09/2024	247.276	%	31,79	31,70	32,065	31,73
17/09/2024	556.632	%	31,50	31,26	31,695	31,48
16/09/2024	310.578	%	31,50	31,415	31,64	31,60
13/09/2024	254.605	%	31,18	31,35	31,65	32,00
12/09/2024	409.064	%	30,665	31,15	31,54	31,44
11/09/2024	388.413	%	31,26	30,30	30,99	30,98
10/09/2024	1.540.337	%	31,26	30,5246	31,32	30,84
09/09/2024	424.232	%	31,60	31,515	31,785	31,53
06/09/2024	279.730	%	32,19	31,285	32,19	31,31
05/09/2024	367.239	%	32,14	32,14	32,405	32,355
04/09/2024	345.024	%	31,82	31,66	31,95	31,77
03/09/2024	289.600	%	32,95	32,335	32,95	32,365
30/08/2024	440.129	%	32,76	32,82	33,07	32,95
29/08/2024	272.223	%	32,76	32,73	33,14	32,90
28/08/2024	253.960	%	32,63	32,49	32,74	32,55
27/08/2024	278.802	%	32,52	32,46	32,685	32,59
26/08/2024	423.849	%	32,15	32,00	32,225	32,02
23/08/2024	252.291	%	32,27	32,30	32,7399	32,685
22/08/2024	270.955	%	32,27	31,975	32,32	32,02
21/08/2024	304.698	%	32,26	32,025	32,28	32,17
20/08/2024	341.550	%	32,15	31,83	32,28	31,83
19/08/2024	620.529	%	32,15	31,995	32,51	32,47
16/08/2024	246.606	%	31,69	31,605	31,77	31,72
15/08/2024	612.092	%	31,51	31,51	31,69	31,67
14/08/2024	299.707	%	29,62	30,455	30,655	30,60
13/08/2024	570.108	%	29,62	29,5941	29,95	29,90
12/08/2024	362.118	%	29,63	29,275	29,68	29,29
09/08/2024	454.832	%	29,25	28,96	29,575	29,49
08/08/2024	508.488	%	29,61	29,13	29,7499	29,44
07/08/2024	862.965	%	29,60	29,63	31,04	29,65
06/08/2024	1.042.462	%	29,60	29,23	29,76	29,595
05/08/2024	867.641	%	30,27	27,91	29,375	29,08
02/08/2024	607.455	%	30,27	29,795	30,488	30,03
01/08/2024	486.755	%	31,42	30,8801	31,41	30,98
31/07/2024	264.789	%	32,33	32,185	32,47	32,30
30/07/2024	321.707	%	31,58	31,51	31,86	31,63
29/07/2024	309.440	%	31,58	31,35	31,70	31,49
26/07/2024	332.965	%	31,11	31,08	31,325	31,28
25/07/2024	357.923	%	31,07	30,72	31,18	30,87
24/07/2024	355.979	%	31,705	31,165	31,72	31,71
23/07/2024	607.825	%	32,15	32,11	32,295	32,19
22/07/2024	484.712	%	32,04	32,0201	32,35	32,33
19/07/2024	572.167	%	31,73	31,38	31,70	31,425
18/07/2024	403.430	%	32,15	31,765	32,17	31,845
17/07/2024	496.941	%	32,61	32,51	32,69	32,56
16/07/2024	354.634	%	32,66	32,2401	32,60	32,56
15/07/2024	260.476	%	32,66	32,475	32,725	32,49
12/07/2024	252.743	%	32,34	32,3302	32,675	32,59
11/07/2024	398.345	%	31,86	32,07	32,375	32,18
10/07/2024	325.447	%	31,86	31,80	32,11	32,06
09/07/2024	267.749	%	31,69	31,595	31,77	31,64