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 > >>
09/10/2023	78.872	0,56%	173,17	171,97	174,08	174,15
06/10/2023	206.064	0,08%	174,28	169,91	173,70	173,18
05/10/2023	277.906	2,12%	174,28	172,16	174,36	173,04
04/10/2023	471.718	-2,42%	167,18	167,00	169,63	169,45
03/10/2023	237.040	-2,70%	173,56	172,82	174,4294	173,65
02/10/2023	139.550	-0,72%	179,27	177,59	179,53	178,46
29/09/2023	119.007	-1,46%	180,35	179,2592	181,15	179,75
28/09/2023	149.969	0,05%	183,48	181,17	182,87	182,48
27/09/2023	181.448	1,07%	181,25	181,17	183,825	182,435
26/09/2023	283.282	-2,35%	181,25	180,11	182,6695	180,50
25/09/2023	176.772	-1,21%	185,07	183,7708	185,2732	184,84
22/09/2023	202.606	0,43%	188,40	186,97	189,15	187,095
21/09/2023	146.525	-1,31%	190,145	185,853	192,52	186,285
20/09/2023	261.337	-3,23%	190,145	188,51	192,52	188,75
19/09/2023	262.304	3,22%	194,69	194,17	195,61	195,04
18/09/2023	97.774	-0,13%	188,64	187,75	189,0499	188,96
15/09/2023	209.141	0,65%	190,36	188,95	190,86	189,20
14/09/2023	177.635	2,17%	183,795	186,245	188,05	187,98
13/09/2023	144.575	1,49%	183,795	183,3794	184,35	183,98
12/09/2023	140.045	1,46%	180,135	180,00	181,855	181,28
11/09/2023	116.182	0,87%	177,74	177,72	179,12	178,67
08/09/2023	86.522	-0,97%	177,02	176,45	177,475	177,13
07/09/2023	145.411	-2,55%	177,97	177,7978	179,19	174,27
06/09/2023	209.162	1,97%	175,42	178,17	179,88	178,83
05/09/2023	169.325	1,64%	175,42	174,67	175,8379	175,37
04/09/2023	83.357	-0,22%	173,42	171,92	173,71	171,75
01/09/2023	83.357	-0,22%	173,42	171,92	173,71	171,75
31/08/2023	390.487	2,43%	172,13	171,66	172,14	172,13
30/08/2023	88.224	0,39%	168,21	167,60	168,76	168,05
29/08/2023	97.275	0,08%	165,87	165,45	167,5899	167,39
28/08/2023	79.177	1,70%	164,58	166,22	167,36	167,25
25/08/2023	49.708	1,03%	164,58	163,6275	165,11	164,46
24/08/2023	95.562	-1,89%	164,58	162,84	165,025	162,78
23/08/2023	101.980	0,56%	165,45	165,16	166,08	165,91
22/08/2023	76.577	1,35%	166,05	164,90	166,42	164,99
21/08/2023	99.411	0,57%	162,19	162,09	163,20	162,79
18/08/2023	138.931	-0,25%	160,83	160,6538	162,1999	161,87
17/08/2023	100.004	0,03%	162,99	162,182	164,005	162,28
16/08/2023	168.486	-1,91%	162,99	162,18	164,05	162,24
15/08/2023	102.026	-0,79%	165,91	164,9383	165,7658	165,39
14/08/2023	133.972	-0,35%	165,36	165,19	167,70	166,70
11/08/2023	72.287	0,13%	167,65	166,7079	167,88	167,88
10/08/2023	88.416	1,54%	167,80	167,2143	169,72	169,80
09/08/2023	171.751	-1,80%	167,80	166,41	168,3375	167,23
08/08/2023	204.482	-1,79%	172,51	168,4417	170,3425	170,29
07/08/2023	104.875	1,52%	172,51	171,8032	173,30	173,39
04/08/2023	111.132	1,32%	168,43	170,65	172,41	170,79
03/08/2023	214.416	-3,04%	168,43	166,80	168,65	168,57
02/08/2023	200.157	1,17%	174,01	173,23	175,37	173,85
01/08/2023	239.129	2,14%	171,12	170,60	172,36	171,84
31/07/2023	94.302	0,65%	168,12	167,8136	168,57	168,24
28/07/2023	136.017	1,37%	165,02	166,90	167,80	167,69
27/07/2023	91.685	-0,16%	165,02	165,4279	166,729	165,43
26/07/2023	76.089	0,09%	165,02	164,95	166,0165	165,70
25/07/2023	122.812	0,63%	165,00	164,8936	165,7982	165,56
24/07/2023	118.451	1,06%	164,40	164,25	164,9099	164,53
21/07/2023	91.815	-0,29%	163,36	162,60	163,675	162,81
20/07/2023	120.123	-0,42%	162,99	162,40	163,64	163,28
19/07/2023	109.027	0,48%	164,85	163,72	164,7781	163,97
18/07/2023	237.156	2,35%	161,94	161,87	163,52	163,19
17/07/2023	125.686	0,53%	159,16	158,165	159,59	160,00
14/07/2023	162.515	-0,72%	160,61	159,10	159,9299	159,20
13/07/2023	191.767	0,68%	160,61	160,16	160,8989	160,35
12/07/2023	116.190	0,54%	159,43	159,1201	160,27	159,27
11/07/2023	171.524	-1,14%	158,10	157,5001	158,53	158,42
10/07/2023	111.681	-0,95%	161,10	159,53	160,40	160,24
07/07/2023	152.251	0,58%	161,10	161,10	162,97	161,77
06/07/2023	136.844	-0,66%	161,32	159,87	161,1909	160,83
05/07/2023	189.128	0,89%	162,66	161,35	161,57	161,90
04/07/2023	61.700	-0,17%	162,66	160,42	161,57	160,47
03/07/2023	61.696	-0,18%	162,66	160,42	161,57	160,46
30/06/2023	178.815	0,22%	160,36	160,00	161,21	160,75
29/06/2023	173.022	0,18%	159,985	159,645	160,6199	160,40
28/06/2023	228.830	1,86%	159,38	158,90	160,605	160,11
27/06/2023	136.095	1,99%	155,84	155,21	157,21	157,62
26/06/2023	146.767	0,76%	155,00	153,91	155,53	154,55
23/06/2023	156.612	-2,37%	153,95	152,78	157,765	153,39
22/06/2023	91.455	0,39%	157,55	156,725	157,765	157,11
21/06/2023	116.156	-0,41%	156,47	156,15	157,3399	156,50
20/06/2023	426.411	-4,29%	158,99	156,817	158,99	157,30
19/06/2023	217.560	-2,29%	164,07	164,23	165,92	164,3344
16/06/2023	217.560	-2,29%	164,07	164,23	165,92	164,3344
15/06/2023	296.001	1,58%	164,07	164,00	169,0725	168,18
14/06/2023	442.622	5,00%	165,98	164,15	166,47	165,99
13/06/2023	422.076	5,68%	149,09	157,29	159,08	158,08
12/06/2023	165.837	0,64%	149,09	148,74	149,88	149,59
09/06/2023	184.886	1,21%	145,31	147,9141	149,10	148,64
08/06/2023	128.011	1,07%	145,31	145,20	146,995	146,86
07/06/2023	212.963	-2,14%	146,90	145,19	146,03	145,31
06/06/2023	234.258	1,89%	146,90	146,13	148,745	148,48
05/06/2023	158.812	-0,19%	146,45	145,49	146,44	145,73
02/06/2023	163.098	3,80%	145,24	145,21	146,39	146,00
01/06/2023	148.260	3,32%	139,52	139,23	140,85	140,65
31/05/2023	121.416	-1,27%	139,27	137,37	139,11	136,13
30/05/2023	121.416	-1,27%	139,27	137,37	139,11	138,30
29/05/2023	95.887	0,34%	139,27	139,20	140,44	140,08
26/05/2023	95.887	0,34%	139,27	139,20	140,44	140,08
25/05/2023	97.683	0,19%	139,23	138,905	139,97	139,60
24/05/2023	95.227	-0,16%	139,94	139,1401	139,855	139,33
23/05/2023	114.992	-1,16%	138,80	138,51	140,325	139,55