Toyota Motor Corporation Spon ADR (TM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	45.792	0,00%	204,73	203,47	204,86	204,39
17/07/2024	45.792	-1,07%	204,73	203,47	204,86	204,39
16/07/2024	35.794	-0,15%	206,23	205,77	206,61	206,60
15/07/2024	32.101	-0,33%	208,00	206,77	208,12	206,91
12/07/2024	44.369	1,90%	206,53	206,46	208,85	207,59
11/07/2024	35.673	-1,04%	205,35	203,73	205,55	203,73
10/07/2024	38.172	2,09%	204,63	204,25	206,06	205,88
09/07/2024	36.580	-1,60%	203,12	201,67	203,12	201,67
08/07/2024	33.668	-0,73%	204,72	204,46	205,62	204,94
05/07/2024	30.694	0,10%	206,29	205,16	206,50	206,45
04/07/2024	21.383	0,00%	205,87	205,21	206,25	206,25
03/07/2024	21.383	0,02%	205,87	205,21	206,25	206,25
02/07/2024	43.673	1,23%	204,90	204,90	206,21	206,21
01/07/2024	38.621	-0,62%	204,80	203,23	205,13	203,71
28/06/2024	41.476	0,54%	205,07	204,53	206,27	204,97
27/06/2024	40.157	0,35%	203,40	203,40	204,87	203,88
26/06/2024	47.454	-1,47%	203,55	202,50	203,83	203,18
25/06/2024	93.040	3,64%	205,50	205,31	206,47	206,22
24/06/2024	55.447	2,79%	198,00	197,56	199,30	198,98
21/06/2024	74.146	-0,49%	193,70	193,39	194,04	193,58
20/06/2024	39.747	0,21%	194,00	193,50	194,73	194,54
19/06/2024	56.677	0,00%	193,89	193,50	194,59	194,14
18/06/2024	56.677	-1,52%	193,89	193,50	194,59	194,14
17/06/2024	266.475	-0,98%	196,74	193,21	195,67	195,20
14/06/2024	282.032	-1,11%	196,74	195,70	197,79	197,13
13/06/2024	298.782	-3,06%	206,98	198,18	200,38	199,35
12/06/2024	154.736	0,17%	206,98	205,58	207,52	205,65
11/06/2024	148.845	-1,30%	206,35	204,50	207,00	205,31
10/06/2024	154.887	0,80%	207,46	207,58	208,61	208,02
07/06/2024	407.671	-1,75%	207,46	206,20	207,70	206,36
06/06/2024	157.352	0,82%	207,46	209,28	210,92	210,04
05/06/2024	215.480	-0,93%	207,46	206,29	208,565	208,43
04/06/2024	128.231	-0,83%	210,95	210,06	211,34	210,41
03/06/2024	214.275	-2,46%	216,69	211,1801	213,54	212,17
31/05/2024	141.578	1,56%	216,69	215,54	217,46	217,51
30/05/2024	171.470	0,10%	214,70	213,53	214,905	214,17
29/05/2024	117.920	-1,78%	214,70	213,78	215,24	214,82
28/05/2024	160.376	0,87%	219,29	217,44	219,53	218,72
27/05/2024	29.444	0,00%	216,10	215,97	216,92	216,84
24/05/2024	29.444	0,10%	216,10	215,97	216,92	216,84
23/05/2024	162.052	-0,88%	218,11	214,3109	217,8125	214,72
22/05/2024	91.859	-1,25%	219,50	216,28	217,61	216,63
21/05/2024	84.513	-0,52%	219,50	219,19	220,44	219,36
20/05/2024	107.819	0,34%	220,41	219,90	221,0888	220,50
17/05/2024	151.629	1,92%	219,71	219,0901	220,32	219,76
16/05/2024	167.925	-1,79%	219,18	215,604	217,0371	215,63
15/05/2024	165.260	1,15%	219,18	218,3035	219,9399	219,61
14/05/2024	163.836	0,69%	216,57	216,21	217,61	217,12
13/05/2024	284.038	-1,44%	221,27	215,30	217,13	215,64
10/05/2024	315.182	-3,72%	221,27	218,16	221,055	218,78
09/05/2024	192.654	-1,96%	227,41	226,82	228,0199	227,24
08/05/2024	228.716	0,23%	231,28	227,42	232,42	231,78
07/05/2024	143.010	-1,84%	233,89	230,91	233,28	231,26
06/05/2024	123.940	1,17%	233,89	233,57	235,6591	235,60
03/05/2024	99.304	0,90%	232,83	231,358	233,42	232,87
02/05/2024	134.950	1,75%	230,12	229,3702	231,33	230,80
01/05/2024	153.728	-0,21%	228,32	226,56	228,84	226,83
30/04/2024	187.275	-0,28%	223,44	227,00	229,93	227,31
29/04/2024	145.022	0,54%	223,44	227,18	228,25	227,94
26/04/2024	126.318	0,73%	223,44	224,85	226,95	227,00
25/04/2024	182.158	-3,28%	223,44	222,385	225,49	225,25
24/04/2024	158.853	1,10%	232,49	231,83	233,99	232,95
23/04/2024	211.487	0,05%	233,55	228,00	230,6439	230,41
22/04/2024	275.018	0,69%	233,55	227,90	231,1525	230,30
19/04/2024	239.630	-1,35%	233,55	227,38	229,79	228,72
18/04/2024	136.707	-0,92%	233,55	231,70	234,11	231,8181
17/04/2024	165.316	-1,12%	234,59	233,33	235,27	233,87
16/04/2024	192.055	-2,13%	245,71	234,64	237,37	236,52
15/04/2024	91.084	-0,53%	245,71	241,34	246,07	241,68
12/04/2024	126.255	-1,67%	245,00	242,66	245,27	242,87
11/04/2024	82.086	0,90%	246,92	244,4701	247,1537	246,99
10/04/2024	117.209	-0,91%	239,10	243,86	248,47	244,68
09/04/2024	135.283	1,11%	239,10	245,68	248,47	246,93
08/04/2024	123.449	1,44%	239,10	243,325	245,62	244,21
05/04/2024	122.823	0,61%	239,10	238,58	241,77	240,61
04/04/2024	128.563	-1,08%	243,20	239,03	243,6655	239,16
03/04/2024	183.224	0,79%	239,315	239,79	242,45	241,78
02/04/2024	175.127	-0,89%	239,155	238,00	240,2299	239,9847
01/04/2024	310.117	-3,79%	243,17	240,22	242,85	242,15
28/03/2024	70.413	-0,23%	250,985	251,28	252,8489	251,56
27/03/2024	122.132	-0,61%	254,31	250,3301	254,20	252,17
26/03/2024	128.876	0,52%	254,31	253,39	254,7899	253,72
25/03/2024	123.399	-0,92%	254,69	251,04	253,38	252,42
22/03/2024	174.954	1,31%	254,69	253,59	255,23	254,77
21/03/2024	136.906	1,93%	251,45	250,26	251,79	251,47
20/03/2024	136.033	0,98%	244,765	244,31	246,79	246,72
19/03/2024	206.053	2,37%	238,29	242,412	245,06	244,32
18/03/2024	109.998	1,72%	238,29	237,282	238,8795	238,66
15/03/2024	101.880	1,59%	233,175	233,54	235,12	234,64
14/03/2024	127.694	-0,80%	233,175	230,36	232,905	230,97
13/03/2024	178.650	-2,15%	236,95	231,37	233,44	232,83
12/03/2024	143.884	1,06%	236,95	235,45	238,4399	237,95
11/03/2024	231.309	-3,25%	237,48	235,30	237,41	234,94
08/03/2024	233.708	-2,07%	246,93	242,58	245,74	242,82
07/03/2024	223.283	-1,79%	246,93	245,70	248,045	247,885
06/03/2024	171.827	1,62%	248,51	250,93	253,38	252,22
05/03/2024	183.807	1,78%	248,51	246,8067	249,99	248,19
04/03/2024	163.270	-0,89%	244,15	243,24	244,785	243,84
01/03/2024	210.688	2,28%	244,49	244,66	246,54	246,04
29/02/2024	147.697	1,37%	241,23	239,65	241,66	240,55