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 >
30/12/2022	370.918	0,00%	22,83	22,78	22,91	22,90
29/12/2022	425.308	2,46%	22,62	22,62	22,96	22,90
28/12/2022	525.621	-2,49%	22,88	22,35	22,91	22,35
27/12/2022	490.616	-0,87%	22,88	22,77	23,005	22,92
23/12/2022	190.007	0,44%	22,94	22,86	23,18	23,04
22/12/2022	603.373	-0,09%	23,08	22,71	23,14	22,94
21/12/2022	1.057.694	-2,09%	23,12	22,75	23,1201	22,96
20/12/2022	516.568	-0,17%	23,50	23,43	23,625	23,45
19/12/2022	516.911	-0,34%	23,73	23,40	23,73	23,49
16/12/2022	444.481	-0,88%	23,64	23,51	23,80	23,57
15/12/2022	337.597	-1,21%	23,99	23,67	24,005	23,78
14/12/2022	672.184	-1,03%	24,43	23,925	24,45	24,07
13/12/2022	405.704	1,25%	24,56	24,23	24,735	24,32
12/12/2022	540.515	0,33%	23,92	23,78	24,065	24,02
09/12/2022	237.390	-1,38%	23,82	23,755	24,075	23,56
08/12/2022	256.778	0,17%	23,87	23,7508	23,9299	23,89
07/12/2022	402.242	0,63%	23,86	23,77	23,9528	23,85
06/12/2022	1.654.378	-0,38%	23,87	23,495	23,935	23,70
05/12/2022	1.830.750	-1,51%	24,18	23,745	23,995	23,79
02/12/2022	2.085.099	-1,75%	24,18	23,99	24,19	24,17
01/12/2022	1.290.644	0,41%	24,485	24,45	24,691	24,60
30/11/2022	1.154.980	1,66%	24,24	23,985	24,5263	24,50
29/11/2022	2.556.970	-0,45%	24,19	23,80	24,23	24,10
28/11/2022	1.328.775	-0,96%	24,19	24,15	24,365	24,195
25/11/2022	805.211	1,35%	24,19	24,175	24,495	24,435
24/11/2022	1.301.577	-0,38%	23,99	23,92	24,115	23,89
23/11/2022	1.301.577	-0,38%	23,99	23,92	24,115	23,89
22/11/2022	1.178.675	1,56%	23,96	23,915	24,025	24,02
21/11/2022	1.350.590	-2,65%	23,65	23,575	23,7063	23,15
18/11/2022	1.340.788	0,85%	23,78	23,68	23,86	23,78
17/11/2022	1.357.468	0,17%	23,24	23,215	23,615	23,58
16/11/2022	1.446.221	-1,05%	23,71	23,465	23,72	23,54
15/11/2022	1.531.928	0,63%	23,56	23,67	24,04	23,7493
14/11/2022	344.208	-1,59%	23,56	23,55	23,795	23,60
11/11/2022	394.587	2,30%	23,67	23,63	24,04	23,98
10/11/2022	439.129	4,83%	23,12	22,985	23,46	23,44
09/11/2022	546.325	-5,59%	23,04	22,20	23,04	22,365
08/11/2022	370.417	0,85%	23,66	23,60	23,86	23,69
07/11/2022	400.357	0,19%	23,40	23,3451	23,575	23,495
04/11/2022	371.649	2,56%	23,18	23,18	23,5316	23,455
03/11/2022	343.839	-0,44%	22,91	22,58	22,975	22,87
02/11/2022	438.179	0,00%	23,12	22,96	23,425	22,97
01/11/2022	365.253	2,32%	23,12	22,80	23,155	23,35
31/10/2022	436.514	-0,04%	22,68	22,64	22,885	22,82
28/10/2022	308.245	1,09%	22,59	22,57	22,8799	22,835
27/10/2022	454.545	-0,83%	22,56	22,52	22,735	22,59
26/10/2022	507.061	1,16%	22,37	22,65	22,925	22,78
25/10/2022	604.769	2,27%	22,37	22,335	22,55	22,52
24/10/2022	574.330	0,09%	21,81	21,79	22,08	22,02
21/10/2022	486.494	1,59%	21,50	21,46	22,05	22,015
20/10/2022	338.997	-0,46%	21,795	21,62	21,98	21,67
19/10/2022	487.304	-0,78%	21,81	21,57	21,90	21,77
18/10/2022	582.371	-1,22%	22,20	21,73	22,29	21,93
17/10/2022	386.996	0,82%	22,30	22,19	22,35	22,20
14/10/2022	425.632	0,40%	22,30	21,935	22,35	22,39
13/10/2022	564.536	2,48%	21,76	21,59	22,35	22,30
12/10/2022	459.018	-0,73%	21,76	21,625	21,96	21,76
11/10/2022	676.314	-0,68%	22,00	21,90	22,23	21,92
10/10/2022	440.064	-1,08%	23,05	21,97	23,05	22,07
07/10/2022	364.806	1,38%	22,41	22,205	22,52	22,83
06/10/2022	375.680	-0,40%	23,00	22,455	23,00	22,55
05/10/2022	418.583	-1,31%	22,99	22,3813	22,99	22,64
04/10/2022	591.988	2,50%	22,75	22,655	22,945	22,94
03/10/2022	515.574	3,66%	23,00	21,96	23,00	22,38
30/09/2022	699.171	-2,70%	21,93	21,53	21,98	21,59
29/09/2022	787.355	-3,21%	22,57	22,085	22,57	22,195
28/09/2022	448.530	0,39%	23,19	22,54	23,06	22,93
27/09/2022	735.459	0,13%	23,19	22,64	23,2749	22,84
26/09/2022	586.845	-3,02%	23,71	22,665	23,26	22,81
23/09/2022	512.653	-1,80%	23,71	23,245	23,71	23,52
22/09/2022	425.331	0,63%	24,21	23,875	24,32	23,95
21/09/2022	468.604	-2,42%	24,27	23,80	24,285	23,80
20/09/2022	418.686	-1,81%	24,58	24,3109	24,59	24,39
19/09/2022	289.394	1,10%	24,59	24,3437	24,84	24,84
16/09/2022	334.352	-0,89%	24,59	24,5042	24,67	24,57
15/09/2022	339.061	-1,00%	24,895	24,685	25,13	24,79
14/09/2022	385.564	-0,60%	25,34	24,87	25,33	25,04
13/09/2022	612.324	-3,41%	25,34	25,105	25,65	25,19
12/09/2022	319.278	0,50%	25,955	25,94	26,19	26,08
09/09/2022	314.434	3,52%	25,92	25,805	26,02	26,45
08/09/2022	562.184	-0,54%	25,385	25,265	25,61	25,63
07/09/2022	552.934	-1,25%	25,42	25,31	25,829	25,25
06/09/2022	523.696	-2,29%	25,65	25,42	25,80	25,57
05/09/2022	279.404	0,19%	26,26	26,14	26,615	26,17
02/09/2022	279.404	0,19%	26,26	26,14	26,615	26,17
01/09/2022	311.922	-1,51%	26,20	25,975	26,26	26,12
31/08/2022	267.528	-0,49%	26,83	26,495	26,7401	26,52
30/08/2022	317.837	0,63%	26,83	26,53	26,88	26,97
29/08/2022	487.168	1,75%	26,55	26,42	26,92	26,80
26/08/2022	255.598	-2,55%	26,95	26,32	26,97	26,34
25/08/2022	231.929	0,37%	26,67	26,64	27,035	27,03
24/08/2022	279.841	1,16%	26,80	26,755	27,145	26,94
23/08/2022	232.959	-0,11%	26,89	26,595	26,90	26,63
22/08/2022	429.450	-1,44%	26,89	26,64	26,94	26,66
19/08/2022	201.307	-0,52%	27,16	26,975	27,145	27,05
18/08/2022	326.471	-0,22%	27,16	27,10	27,265	27,19
17/08/2022	350.356	1,11%	27,00	27,1019	27,395	27,25
16/08/2022	418.493	-1,03%	27,00	26,8099	27,09	26,95
15/08/2022	539.177	0,70%	27,125	27,04	27,34	27,23
12/08/2022	641.726	0,15%	26,825	26,75	27,12	27,04