Toyota Motor Corporation Spon ADR (TM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
125 621 |
-0,32%
|
189,4336
|
188,1002
|
191,19
|
188,1002
|
| 13/08/2026 |
185 255 |
0,26%
|
188,00
|
179,76
|
188,80
|
188,71
|
| 12/08/2026 |
169 953 |
-0,73%
|
190,44
|
188,22
|
190,86
|
188,22
|
| 11/08/2026 |
234 602 |
0,46%
|
188,0792
|
188,0792
|
190,08
|
189,82
|
| 10/08/2026 |
185 487 |
-0,88%
|
188,80
|
186,86
|
189,27
|
188,78
|
| 07/08/2026 |
164 950 |
1,48%
|
189,9406
|
188,863
|
190,7888
|
190,30
|
| 06/08/2026 |
212 218 |
1,00%
|
189,47
|
187,49
|
189,98
|
187,49
|
| 05/08/2026 |
265 199 |
-1,73%
|
185,94
|
185,29
|
186,9537
|
185,89
|
| 04/08/2026 |
295 071 |
1,63%
|
186,80
|
185,69
|
190,168
|
189,17
|
| 03/08/2026 |
275 397 |
-1,49%
|
188,85
|
185,8412
|
191,00
|
186,17
|
| 31/07/2026 |
162 852 |
-1,29%
|
192,77
|
188,38
|
189,735
|
188,99
|
| 30/07/2026 |
320 953 |
-0,69%
|
193,27
|
190,4275
|
193,49
|
191,45
|
| 29/07/2026 |
441 221 |
3,54%
|
194,5875
|
192,8195
|
195,8457
|
192,84
|
| 28/07/2026 |
215 371 |
2,37%
|
183,1325
|
180,50
|
186,5988
|
186,30
|
| 27/07/2026 |
293 815 |
2,63%
|
180,50
|
177,42
|
182,47
|
182,15
|
| 24/07/2026 |
177 957 |
0,43%
|
178,00
|
176,9537
|
178,88
|
177,42
|
| 23/07/2026 |
215 896 |
-1,63%
|
177,85
|
176,01
|
178,75
|
176,80
|
| 22/07/2026 |
180 734 |
-0,22%
|
180,4505
|
178,25
|
181,14
|
179,94
|
| 21/07/2026 |
276 816 |
0,95%
|
179,00
|
179,00
|
181,445
|
180,34
|
| 20/07/2026 |
271 480 |
0,61%
|
179,89
|
177,92
|
180,419
|
178,53
|
| 17/07/2026 |
212 696 |
-1,15%
|
178,01
|
174,2184
|
179,1494
|
177,61
|
| 16/07/2026 |
241 079 |
1,66%
|
178,11
|
178,11
|
180,1401
|
179,76
|
| 15/07/2026 |
208 956 |
0,40%
|
177,00
|
175,76
|
177,50
|
176,92
|
| 14/07/2026 |
234 405 |
0,81%
|
176,39
|
175,92
|
177,44
|
176,22
|
| 13/07/2026 |
261 060 |
-1,03%
|
173,45
|
173,45
|
176,085
|
174,75
|
| 10/07/2026 |
366 037 |
1,22%
|
177,90
|
174,93
|
177,90
|
176,45
|
| 09/07/2026 |
493 839 |
-1,55%
|
174,99
|
173,65
|
175,424
|
174,32
|
| 08/07/2026 |
267 291 |
-1,18%
|
177,00
|
175,42
|
179,00
|
177,15
|
| 07/07/2026 |
356 848 |
-0,20%
|
181,9832
|
179,41
|
181,9832
|
179,43
|
| 06/07/2026 |
337 538 |
3,04%
|
179,00
|
178,90
|
180,7899
|
179,80
|
| 02/07/2026 |
295 952 |
2,90%
|
173,00
|
171,99
|
174,8499
|
174,59
|
| 01/07/2026 |
233 837 |
0,80%
|
168,28
|
167,51
|
170,55
|
169,66
|
| 30/06/2026 |
328 255 |
-1,72%
|
169,10
|
167,33
|
169,10
|
168,42
|
| 29/06/2026 |
286 778 |
-0,06%
|
171,9775
|
170,57
|
172,1789
|
171,36
|
| 26/06/2026 |
257 990 |
3,16%
|
169,50
|
169,08
|
172,2199
|
171,48
|
| 25/06/2026 |
353 840 |
-0,85%
|
169,00
|
166,10
|
169,00
|
166,50
|
| 24/06/2026 |
317 882 |
0,26%
|
167,00
|
166,60
|
168,3799
|
167,76
|
| 23/06/2026 |
352 844 |
-1,62%
|
169,50
|
166,72
|
169,50
|
167,23
|
| 18/06/2026 |
238 250 |
0,75%
|
174,70
|
169,73
|
174,83
|
169,73
|
| 17/06/2026 |
473 587 |
-2,98%
|
176,29
|
172,72
|
176,68
|
172,77
|
| 16/06/2026 |
365 224 |
-1,22%
|
178,55
|
177,935
|
179,6388
|
178,19
|
| 15/06/2026 |
301 434 |
3,07%
|
180,40
|
179,28
|
181,145
|
180,22
|
| 12/06/2026 |
226 196 |
0,00%
|
175,28
|
173,0001
|
175,765
|
174,95
|
| 11/06/2026 |
338 655 |
1,71%
|
171,80
|
171,17
|
175,09
|
174,95
|
| 10/06/2026 |
280 321 |
-2,02%
|
175,38
|
172,03
|
175,83
|
172,03
|
| 09/06/2026 |
519 657 |
-1,52%
|
177,45
|
175,1905
|
178,66
|
175,78
|
| 08/06/2026 |
347 775 |
0,82%
|
178,31
|
177,93
|
179,71
|
178,45
|
| 05/06/2026 |
430 783 |
-1,41%
|
178,76
|
176,17
|
179,20
|
177,16
|
| 04/06/2026 |
331 292 |
-0,33%
|
178,57
|
178,00
|
179,8488
|
179,50
|
| 03/06/2026 |
282 825 |
-0,18%
|
180,1799
|
179,40
|
180,8945
|
180,22
|
| 02/06/2026 |
590 047 |
-1,37%
|
178,70
|
178,50
|
181,37
|
180,49
|
| 01/06/2026 |
435 092 |
-3,70%
|
183,80
|
182,01
|
183,80
|
182,92
|
| 29/05/2026 |
459 245 |
-0,99%
|
185,6047
|
185,6047
|
192,1603
|
189,95
|
| 28/05/2026 |
247 692 |
0,91%
|
189,60
|
189,60
|
192,67
|
191,84
|
| 27/05/2026 |
282 821 |
0,05%
|
189,02
|
189,02
|
190,72
|
190,11
|
| 26/05/2026 |
229 087 |
0,53%
|
190,29
|
190,00
|
190,91
|
190,09
|
| 22/05/2026 |
243 415 |
-0,31%
|
189,67
|
188,00
|
190,4213
|
189,08
|
| 21/05/2026 |
256 877 |
-0,15%
|
186,84
|
186,70
|
190,65
|
189,66
|
| 20/05/2026 |
174 419 |
2,41%
|
186,29
|
186,28
|
189,96
|
189,94
|
| 19/05/2026 |
246 058 |
-0,97%
|
185,99
|
184,51
|
186,736
|
185,47
|
| 18/05/2026 |
244 591 |
-1,74%
|
187,18
|
186,92
|
188,79
|
187,37
|
| 15/05/2026 |
240 837 |
0,92%
|
193,30
|
190,68
|
193,89
|
190,68
|
| 14/05/2026 |
256 877 |
1,93%
|
188,78
|
188,78
|
191,4099
|
190,50
|
| 13/05/2026 |
329 607 |
2,87%
|
182,50
|
182,50
|
187,94
|
186,89
|
| 12/05/2026 |
381 483 |
-1,23%
|
181,82
|
179,76
|
181,87
|
181,67
|
| 11/05/2026 |
372 942 |
-1,99%
|
183,80
|
183,07
|
184,49
|
183,80
|
| 08/05/2026 |
412 453 |
-0,74%
|
187,57
|
186,2501
|
188,47
|
187,53
|
| 07/05/2026 |
313 423 |
-2,98%
|
192,24
|
189,00
|
192,24
|
189,00
|
| 06/05/2026 |
200 014 |
2,72%
|
194,79
|
194,03
|
195,82
|
195,05
|
| 05/05/2026 |
225 113 |
0,90%
|
189,23
|
188,72
|
190,50
|
189,99
|
| 04/05/2026 |
215 005 |
-0,22%
|
191,50
|
188,08
|
191,50
|
188,30
|
| 01/05/2026 |
262 218 |
-2,03%
|
192,44
|
188,71
|
192,49
|
188,71
|
| 30/04/2026 |
243 171 |
0,74%
|
191,8916
|
190,31
|
193,26
|
192,62
|
| 29/04/2026 |
182 373 |
-0,89%
|
193,25
|
191,11
|
193,75
|
191,26
|
| 28/04/2026 |
173 636 |
0,42%
|
194,26
|
192,40
|
194,26
|
192,98
|
| 27/04/2026 |
31 135 |
0,49%
|
192,9825
|
192,17
|
194,00
|
192,17
|
| 24/04/2026 |
317 697 |
-1,93%
|
192,3175
|
192,20
|
194,00
|
192,32
|
| 23/04/2026 |
363 215 |
-2,17%
|
197,25
|
194,21
|
197,8993
|
196,08
|
| 22/04/2026 |
379 841 |
-1,74%
|
201,03
|
200,19
|
201,92
|
200,43
|
| 21/04/2026 |
333 944 |
-5,24%
|
206,1533
|
203,68
|
207,49
|
203,97
|
| 20/04/2026 |
640 843 |
-0,90%
|
213,6669
|
213,6669
|
215,7588
|
215,25
|
| 17/04/2026 |
245 978 |
2,04%
|
214,75
|
213,4645
|
219,8371
|
217,20
|
| 16/04/2026 |
141 623 |
-0,14%
|
213,00
|
211,85
|
213,62
|
212,86
|
| 15/04/2026 |
148 925 |
0,77%
|
213,37
|
212,04
|
214,00
|
213,18
|
| 14/04/2026 |
111 400 |
0,23%
|
211,06
|
210,02
|
212,41
|
211,55
|
| 13/04/2026 |
146 366 |
0,20%
|
206,3576
|
206,3576
|
211,58
|
211,06
|
| 10/04/2026 |
119 939 |
-0,24%
|
210,93
|
209,80
|
212,2799
|
210,64
|
| 09/04/2026 |
203 415 |
-1,84%
|
209,176
|
208,47
|
212,14
|
211,14
|
| 08/04/2026 |
200 544 |
5,57%
|
215,51
|
214,10
|
242,62
|
215,00
|
| 07/04/2026 |
165 708 |
-0,37%
|
202,57
|
201,472
|
204,06
|
203,66
|
| 06/04/2026 |
159 508 |
-1,25%
|
205,11
|
203,855
|
206,01
|
204,42
|
| 02/04/2026 |
151 355 |
-1,27%
|
204,0242
|
203,10
|
208,5942
|
207,01
|
| 01/04/2026 |
242 450 |
1,74%
|
210,00
|
208,83
|
211,08
|
209,67
|
| 31/03/2026 |
188 234 |
1,54%
|
200,8563
|
200,8563
|
206,16
|
206,09
|
| 30/03/2026 |
139 617 |
-1,81%
|
206,00
|
202,64
|
206,3586
|
202,94
|
| 27/03/2026 |
120 317 |
-1,48%
|
206,1675
|
206,1675
|
210,16
|
206,73
|
| 26/03/2026 |
128 523 |
-0,40%
|
210,36
|
209,56
|
212,895
|
209,93
|
| 25/03/2026 |
109 589 |
0,55%
|
210,28
|
210,28
|
212,75
|
210,93
|
| 24/03/2026 |
140 710 |
-0,41%
|
208,00
|
206,69
|
210,76
|
209,78
|
| 23/03/2026 |
138 361 |
2,68%
|
210,23
|
207,8777
|
212,27
|
210,64
|
