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 > >>
28/02/2024	97.686	-0,32%	235,15	237,01	238,1925	237,29
27/02/2024	183.160	-0,04%	235,15	236,67	238,8399	238,04
26/02/2024	180.818	1,33%	235,15	236,8725	238,52	238,13
23/02/2024	157.077	1,51%	235,15	234,34	235,72	238,00
22/02/2024	232.381	3,21%	233,36	233,559	235,15	234,385
21/02/2024	280.233	0,14%	227,13	225,80	227,655	227,09
20/02/2024	192.692	-0,18%	227,93	225,58	228,457	226,96
19/02/2024	36.049	0,00%	227,93	226,77	228,32	227,36
16/02/2024	36.049	0,15%	227,93	226,77	228,32	227,36
15/02/2024	145.197	0,67%	223,98	226,1523	228,64	228,54
14/02/2024	213.041	-1,72%	223,98	225,33	227,16	227,03
13/02/2024	450.493	2,29%	223,98	227,41	232,56	231,04
12/02/2024	149.769	0,68%	223,98	223,56	226,8732	225,99
09/02/2024	153.047	-0,82%	223,84	223,745	225,144	224,45
08/02/2024	182.213	1,46%	225,99	223,825	226,40	226,31
07/02/2024	299.697	1,91%	222,15	221,00	223,975	223,05
06/02/2024	676.698	7,80%	202,26	212,42	221,77	218,86
05/02/2024	186.259	0,46%	202,26	201,407	203,18	203,48
02/02/2024	162.194	0,18%	202,27	200,535	202,64	202,54
01/02/2024	106.296	1,20%	202,27	199,81	202,35	202,10
31/01/2024	155.228	-1,04%	201,66	199,30	202,225	199,75
30/01/2024	83.097	0,09%	201,66	201,51	202,405	201,85
29/01/2024	166.299	1,82%	199,10	199,08	201,835	201,66
26/01/2024	109.670	-0,75%	197,24	197,071	198,29	198,06
25/01/2024	125.457	-0,54%	200,90	198,65	200,73	199,63
24/01/2024	149.439	-0,33%	200,90	200,355	201,68	200,74
23/01/2024	142.833	-0,04%	200,06	200,68	202,00	201,35
22/01/2024	198.255	0,37%	200,06	200,40	201,95	201,42
19/01/2024	172.951	0,30%	200,06	198,85	200,67	200,67
18/01/2024	222.595	3,06%	199,42	198,29	200,27	200,08
17/01/2024	141.816	-0,75%	195,40	193,03	194,3899	194,14
16/01/2024	154.128	-0,04%	195,40	194,50	196,50	195,60
15/01/2024	125.458	0,37%	195,25	194,7972	195,98	195,68
12/01/2024	125.458	0,37%	195,25	194,7972	195,98	195,68
11/01/2024	215.292	1,16%	189,705	193,78	196,42	194,95
10/01/2024	274.020	3,32%	189,705	189,67	192,80	192,16
09/01/2024	165.648	-1,14%	187,45	185,29	186,6575	185,74
08/01/2024	249.135	0,43%	187,45	186,43	188,16	187,88
05/01/2024	187.440	2,24%	186,10	185,65	188,70	187,07
04/01/2024	148.988	0,78%	183,50	182,73	184,17	182,97
03/01/2024	163.699	0,07%	182,43	180,07	182,45	181,49
02/01/2024	146.807	-1,10%	182,97	181,53	182,8625	181,37
29/12/2023	125.262	1,25%	182,97	182,355	183,8752	183,38
28/12/2023	122.766	0,22%	178,87	180,95	181,69	181,11
27/12/2023	127.558	0,48%	178,87	180,08	181,11	180,72
26/12/2023	136.603	0,74%	178,87	178,7102	180,39	179,85
22/12/2023	177.530	-1,29%	177,90	178,6111	179,24	178,53
21/12/2023	200.739	0,51%	178,99	178,6111	181,2399	180,86
20/12/2023	227.033	-2,18%	180,41	179,88	182,54	179,94
19/12/2023	108.356	0,37%	183,85	183,90	185,095	183,96
18/12/2023	140.737	1,47%	183,85	182,88	184,1944	183,28
15/12/2023	201.552	-1,53%	181,82	180,75	182,59	180,62
14/12/2023	323.658	-1,11%	181,82	181,61	184,77	183,42
13/12/2023	184.235	0,34%	184,17	183,03	186,29	185,43
12/12/2023	154.317	-1,22%	184,97	184,05	185,205	184,80
11/12/2023	175.552	0,12%	186,80	186,575	187,68	187,50
08/12/2023	276.482	-1,56%	191,52	185,85	187,59	187,28
07/12/2023	168.023	0,18%	191,52	187,91	190,76	190,24
06/12/2023	181.814	1,01%	191,52	189,83	192,9016	189,89
05/12/2023	109.739	0,33%	187,51	187,5648	188,98	187,99
04/12/2023	175.224	-2,79%	189,73	187,05	189,11	187,37
01/12/2023	134.333	1,56%	189,73	190,41	192,79	192,74
30/11/2023	102.587	0,11%	189,73	189,13	189,96	189,72
29/11/2023	176.911	1,26%	190,49	189,39	191,20	189,51
28/11/2023	137.811	0,30%	185,92	185,81	187,3174	187,16
27/11/2023	171.526	-0,90%	187,02	186,2055	186,963	186,61
24/11/2023	115.224	2,86%	187,67	187,17	188,50	189,50
23/11/2023	113.390	0,86%	184,17	183,40	184,5852	184,78
22/11/2023	113.062	0,56%	184,17	183,40	184,5852	184,23
21/11/2023	304.750	-2,38%	185,21	181,51	185,30	183,21
20/11/2023	297.425	-2,03%	186,93	185,82	188,52	189,43
17/11/2023	130.025	1,56%	192,09	191,84	193,39	193,36
16/11/2023	97.671	0,68%	188,56	189,60	190,82	190,40
15/11/2023	152.804	-1,55%	188,56	188,84	190,62	189,11
14/11/2023	238.587	1,74%	190,39	190,02	192,08	191,00
13/11/2023	133.361	0,40%	185,58	185,18	188,00	187,74
10/11/2023	117.371	1,51%	186,525	184,205	187,09	187,00
09/11/2023	119.763	0,44%	186,525	183,88	184,73	184,22
08/11/2023	199.552	-3,24%	184,61	182,815	184,73	183,42
07/11/2023	148.578	-0,04%	188,70	187,6375	189,62	189,57
06/11/2023	128.086	0,03%	187,46	189,04	190,55	189,645
03/11/2023	162.390	1,63%	187,46	187,8953	189,8688	189,59
02/11/2023	237.336	0,36%	184,96	183,365	186,72	186,45
01/11/2023	368.858	6,05%	180,91	180,63	186,345	185,78
31/10/2023	172.836	2,21%	174,12	173,68	175,22	175,18
30/10/2023	144.485	-0,82%	172,66	170,4901	172,919	171,40
27/10/2023	108.126	0,70%	174,38	172,62	175,49	172,81
26/10/2023	119.147	-2,04%	172,97	171,37	173,56	171,61
25/10/2023	128.669	0,61%	175,69	174,94	176,88	175,18
24/10/2023	104.866	0,18%	174,04	173,21	174,44	174,12
23/10/2023	104.252	0,19%	172,79	172,475	174,99	173,81
20/10/2023	105.506	-0,70%	174,62	173,23	174,70	173,48
19/10/2023	156.375	-0,73%	176,15	174,45	176,88	174,70
18/10/2023	122.422	-1,26%	177,58	175,65	177,71	175,98
17/10/2023	323.458	-0,49%	177,58	177,625	179,63	178,22
16/10/2023	99.731	0,80%	178,34	178,285	179,62	179,10
13/10/2023	129.413	-2,16%	178,34	177,07	179,4747	177,68
12/10/2023	173.830	2,01%	182,84	180,475	182,96	181,60
11/10/2023	84.231	0,68%	178,51	177,00	178,555	178,35
10/10/2023	109.326	1,74%	177,03	176,17	177,5099	177,15