Toyota Motor Corporation Spon ADR (TM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
240.384 |
-1,97%
|
187,98
|
186,385
|
188,4607
|
186,61
|
| 23/09/2026 |
155.339 |
-0,89%
|
192,50
|
190,28
|
193,53
|
190,36
|
| 22/09/2026 |
127.336 |
-0,23%
|
194,20
|
191,60
|
194,20
|
192,06
|
| 21/09/2026 |
115.994 |
0,54%
|
193,00
|
192,385
|
194,00
|
192,50
|
| 18/09/2026 |
148.830 |
-1,15%
|
193,87
|
191,18
|
193,87
|
191,53
|
| 17/09/2026 |
197.515 |
0,94%
|
192,70
|
192,70
|
196,54
|
193,91
|
| 16/09/2026 |
176.755 |
-1,62%
|
198,00
|
191,55
|
198,00
|
192,21
|
| 15/09/2026 |
135.500 |
-1,06%
|
199,00
|
195,135
|
199,00
|
195,47
|
| 14/09/2026 |
143.596 |
-0,34%
|
195,25
|
195,25
|
198,70
|
197,56
|
| 11/09/2026 |
201.604 |
2,97%
|
197,09
|
197,09
|
198,93
|
198,20
|
| 10/09/2026 |
188.431 |
0,79%
|
192,28
|
191,8303
|
193,3688
|
192,48
|
| 09/09/2026 |
197.059 |
-0,25%
|
192,87
|
190,94
|
194,19
|
190,97
|
| 08/09/2026 |
234.335 |
-2,90%
|
194,32
|
191,345
|
194,84
|
191,45
|
| 04/09/2026 |
187.719 |
-1,30%
|
192,2247
|
192,2247
|
197,9994
|
197,11
|
| 03/09/2026 |
180.937 |
0,82%
|
198,5667
|
198,5667
|
200,86
|
199,87
|
| 02/09/2026 |
140.600 |
0,28%
|
196,35
|
196,08
|
198,605
|
198,30
|
| 01/09/2026 |
264.151 |
0,84%
|
199,01
|
197,955
|
200,50
|
198,05
|
| 31/08/2026 |
239.739 |
1,13%
|
194,60
|
194,60
|
198,50
|
196,54
|
| 28/08/2026 |
248.574 |
1,45%
|
196,00
|
192,55
|
196,51
|
194,48
|
| 27/08/2026 |
152.367 |
0,08%
|
191,878
|
191,75
|
193,76
|
192,00
|
| 26/08/2026 |
145.537 |
-0,61%
|
191,00
|
191,00
|
193,08
|
191,84
|
| 25/08/2026 |
157.889 |
-0,44%
|
193,91
|
191,65
|
196,8902
|
192,95
|
| 24/08/2026 |
210.422 |
-1,76%
|
195,30
|
193,5201
|
196,84
|
193,81
|
| 21/08/2026 |
215.764 |
2,72%
|
196,25
|
196,25
|
197,975
|
197,35
|
| 20/08/2026 |
231.616 |
1,81%
|
190,65
|
190,00
|
192,45
|
192,24
|
| 19/08/2026 |
186.913 |
0,46%
|
188,00
|
187,358
|
190,075
|
188,78
|
| 18/08/2026 |
169.336 |
-0,49%
|
189,36
|
188,25
|
191,5308
|
188,25
|
| 17/08/2026 |
163.154 |
-1,01%
|
189,47
|
187,77
|
189,84
|
187,77
|
| 14/08/2026 |
125.621 |
-0,32%
|
189,4336
|
188,1002
|
191,19
|
191,11
|
| 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
|
