Honda Motor Co Ltd Spon ADR (HMC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/02/2025 |
614.098 |
1,34%
|
27,38
|
27,87
|
28,78
|
27,95
|
| 12/02/2025 |
641.648 |
-1,29%
|
27,38
|
27,35
|
27,68
|
27,58
|
| 11/02/2025 |
375.810 |
-0,21%
|
28,045
|
27,88
|
28,04
|
27,94
|
| 10/02/2025 |
386.727 |
0,47%
|
28,42
|
27,93
|
28,0896
|
28,00
|
| 07/02/2025 |
578.025 |
-1,55%
|
28,42
|
27,845
|
28,42
|
27,87
|
| 06/02/2025 |
559.522 |
-1,36%
|
28,95
|
28,28
|
28,51
|
28,31
|
| 05/02/2025 |
971.326 |
4,21%
|
27,00
|
28,32
|
29,00
|
28,70
|
| 04/02/2025 |
1.524.325 |
2,38%
|
27,00
|
26,42
|
27,63
|
27,54
|
| 03/02/2025 |
799.297 |
-5,08%
|
28,55
|
26,4473
|
27,345
|
26,90
|
| 31/01/2025 |
496.818 |
-1,15%
|
28,55
|
28,1143
|
28,5761
|
28,34
|
| 30/01/2025 |
450.201 |
1,24%
|
28,59
|
28,62
|
28,865
|
28,67
|
| 29/01/2025 |
472.385 |
-1,39%
|
28,59
|
28,2101
|
28,625
|
28,32
|
| 28/01/2025 |
510.369 |
-0,38%
|
28,63
|
28,5001
|
28,78
|
28,72
|
| 27/01/2025 |
506.457 |
0,52%
|
28,55
|
28,59
|
28,83
|
28,81
|
| 24/01/2025 |
428.577 |
0,21%
|
28,57
|
28,48
|
28,745
|
28,66
|
| 23/01/2025 |
417.841 |
0,53%
|
28,57
|
28,39
|
28,62
|
28,60
|
| 22/01/2025 |
463.338 |
-0,87%
|
28,57
|
28,45
|
28,61
|
28,45
|
| 21/01/2025 |
450.877 |
1,63%
|
28,425
|
28,35
|
28,735
|
28,70
|
| 20/01/2025 |
234.240 |
0,00%
|
28,15
|
28,15
|
28,31
|
28,24
|
| 17/01/2025 |
438.265 |
0,97%
|
28,17
|
28,16
|
28,3295
|
28,25
|
| 16/01/2025 |
635.497 |
-0,71%
|
27,83
|
27,81
|
28,00
|
27,97
|
| 15/01/2025 |
602.476 |
-0,50%
|
28,47
|
28,115
|
28,47
|
28,17
|
| 14/01/2025 |
698.926 |
-1,08%
|
28,56
|
28,24
|
28,44
|
28,31
|
| 13/01/2025 |
615.072 |
-0,11%
|
28,56
|
28,475
|
28,68
|
28,62
|
| 10/01/2025 |
743.219 |
-4,44%
|
30,12
|
28,63
|
29,16
|
28,65
|
| 09/01/2025 |
799.318 |
-1,25%
|
30,10
|
29,78
|
30,13
|
29,98
|
| 08/01/2025 |
796.864 |
-1,09%
|
30,50
|
29,78
|
30,57
|
29,93
|
| 07/01/2025 |
1.170.543 |
1,78%
|
30,50
|
30,19
|
30,57
|
30,31
|
| 06/01/2025 |
1.653.287 |
3,94%
|
30,11
|
29,68
|
30,27
|
29,78
|
| 03/01/2025 |
756.178 |
0,77%
|
28,585
|
28,31
|
28,665
|
28,65
|
| 02/01/2025 |
710.156 |
0,00%
|
28,585
|
28,19
|
28,59
|
28,43
|
| 31/12/2024 |
0 |
0,18%
|
28,37
|
28,37
|
28,765
|
28,55
|
| 30/12/2024 |
1.023.190 |
-0,87%
|
29,00
|
28,41
|
28,90
|
28,55
|
| 27/12/2024 |
1.621.507 |
1,38%
|
28,07
|
28,58
|
29,10
|
28,76
|
| 26/12/2024 |
1.582.369 |
4,11%
|
28,07
|
27,95
|
28,455
|
28,37
|
| 24/12/2024 |
0 |
1,19%
|
27,40
|
27,03
|
27,49
|
27,25
|
| 23/12/2024 |
3.447.878 |
12,81%
|
27,28
|
26,32
|
27,49
|
26,93
|
| 20/12/2024 |
1.137.497 |
0,70%
|
23,52
|
23,45
|
24,09
|
23,89
|
| 19/12/2024 |
1.224.259 |
-1,41%
|
24,50
|
23,4858
|
23,8379
|
23,70
|
| 18/12/2024 |
0 |
-4,83%
|
24,97
|
23,99
|
24,8386
|
24,04
|
| 17/12/2024 |
2.032.328 |
1,44%
|
24,97
|
24,93
|
25,93
|
25,26
|
| 16/12/2024 |
1.009.726 |
-1,73%
|
25,185
|
24,97
|
25,24
|
25,02
|
| 13/12/2024 |
607.818 |
-0,39%
|
25,61
|
25,3291
|
25,52
|
25,46
|
| 12/12/2024 |
805.198 |
-1,88%
|
25,98
|
25,54
|
25,70
|
25,56
|
| 11/12/2024 |
547.764 |
0,04%
|
25,98
|
25,81
|
26,07
|
26,05
|
| 10/12/2024 |
511.338 |
-0,31%
|
26,14
|
25,95
|
26,19
|
26,04
|
| 09/12/2024 |
813.369 |
0,35%
|
26,04
|
26,09
|
26,46
|
26,12
|
| 06/12/2024 |
976.454 |
1,32%
|
25,76
|
25,81
|
26,10
|
26,04
|
| 05/12/2024 |
477.966 |
-0,31%
|
25,76
|
25,67
|
25,88
|
25,70
|
| 04/12/2024 |
773.233 |
-1,67%
|
25,83
|
25,75
|
25,94
|
25,78
|
| 03/12/2024 |
803.042 |
1,06%
|
25,93
|
26,075
|
26,365
|
26,33
|
| 02/12/2024 |
554.472 |
0,62%
|
26,05
|
25,87
|
26,12
|
26,06
|
| 29/11/2024 |
326.556 |
1,21%
|
25,8752
|
25,555
|
25,98
|
25,90
|
| 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
|
