Saltar para o conteúdo principal Login

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 > >>
15/09/2025 149.655 0,52% 197,94 196,69 197,94 197,28
12/09/2025 101.127 -0,76% 195,8691 195,32 196,35 196,13
11/09/2025 132.792 0,04% 196,45 195,67 197,78 197,63
10/09/2025 128.566 -1,73% 198,35 197,09 198,74 197,38
09/09/2025 218.616 -0,93% 200,92 198,00 201,365 200,80
08/09/2025 176.355 1,55% 200,94 200,2797 202,85 202,79
05/09/2025 124.896 1,19% 200,49 198,915 200,98 199,62
04/09/2025 142.416 2,40% 195,76 195,57 198,10 197,64
03/09/2025 212.263 -0,29% 192,20 192,02 193,3699 193,01
02/09/2025 145.274 -0,51% 191,73 191,73 193,57 193,57
29/08/2025 180.146 -1,86% 195,04 194,03 195,1388 194,57
28/08/2025 165.253 0,82% 198,37 197,83 199,00 198,25
27/08/2025 137.168 -0,31% 196,10 195,5301 196,74 196,74
26/08/2025 126.372 -0,53% 197,02 196,00 197,35 197,35
25/08/2025 179.260 -1,52% 199,13 192,0746 199,9988 198,37
22/08/2025 267.372 2,00% 198,15 197,96 201,72 201,37
21/08/2025 160.457 -0,96% 197,00 196,485 197,3284 197,27
20/08/2025 166.494 0,31% 198,7475 198,6401 199,52 199,19
19/08/2025 175.135 0,43% 197,85 197,85 199,68 198,60
18/08/2025 197.164 2,15% 196,41 195,67 197,855 197,83
15/08/2025 138.789 0,61% 194,30 193,395 194,7828 193,66
14/08/2025 212.482 -0,99% 189,80 189,80 192,5794 192,48
13/08/2025 210.566 0,22% 193,9404 193,59 194,61 194,40
12/08/2025 212.050 2,56% 193,49 192,905 194,415 193,97
11/08/2025 168.224 0,30% 188,50 186,00 190,015 189,13
08/08/2025 264.969 3,94% 187,10 187,10 189,21 188,64
07/08/2025 227.351 -1,36% 181,5745 180,55 182,96 181,49
06/08/2025 175.537 1,37% 185,00 183,62 185,20 183,99
05/08/2025 208.544 -0,44% 182,75 181,1864 182,81 181,50
04/08/2025 185.491 1,44% 182,09 181,2532 182,3786 182,31
01/08/2025 311.953 0,40% 181,04 177,77 181,98 179,69
31/07/2025 535.031 -2,06% 180,19 178,67 180,79 178,97
30/07/2025 185.058 -0,85% 184,71 171,58 185,24 182,75
29/07/2025 222.613 -1,97% 188,37 183,50 188,46 184,27
28/07/2025 151.026 -0,70% 187,45 187,05 188,60 187,18
25/07/2025 245.123 -1,65% 192,79 187,11 193,25 188,49
24/07/2025 401.501 -0,79% 191,01 190,72 193,25 191,66
23/07/2025 1.004.214 13,24% 169,64 169,255 193,19 193,18
22/07/2025 240.770 -0,15% 169,71 169,255 171,49 169,99
21/07/2025 192.447 0,82% 169,77 169,40 171,49 170,03
18/07/2025 178.094 -1,07% 169,70 168,51 170,70 168,65
17/07/2025 170.123 0,35% 169,11 168,04 170,65 170,48
16/07/2025 226.444 -0,08% 169,27 168,04 171,98 169,88
15/07/2025 205.505 -1,23% 171,29 170,02 172,3191 170,02
14/07/2025 190.409 1,10% 171,50 171,04 172,3191 172,14
11/07/2025 162.342 -0,08% 169,89 169,51 170,91 170,26
10/07/2025 282.682 -0,09% 170,045 169,20 170,91 170,39
09/07/2025 197.427 0,20% 168,75 168,6398 170,65 170,54
08/07/2025 280.077 1,39% 170,20 167,20 170,6982 170,20
07/07/2025 574.363 -4,02% 170,1679 167,20 170,7199 167,86
04/07/2025 174.523 1,56% 174,50 174,01 175,245 174,89
03/07/2025 174.410 1,86% 171,79 171,14 175,245 174,60
02/07/2025 272.491 0,26% 170,735 170,69 173,16 172,01
01/07/2025 458.887 -0,42% 173,24 170,69 173,49 171,54
30/06/2025 286.142 -1,38% 174,0872 171,701 174,0872 172,26
27/06/2025 288.280 3,17% 169,89 169,62 176,72 175,74
26/06/2025 191.978 0,88% 169,795 169,08 170,9188 170,63
25/06/2025 261.370 -1,42% 171,82 169,08 172,39 169,15
24/06/2025 247.078 0,41% 170,15 169,29 172,39 171,58
23/06/2025 432.548 -0,88% 170,80 169,29 171,0899 170,88
20/06/2025 247.644 -1,94% 173,50 171,89 177,44 172,40
18/06/2025 236.773 0,89% 175,35 173,47 177,44 175,59
17/06/2025 329.325 -2,09% 178,12 173,47 179,34 173,95
16/06/2025 245.331 -0,60% 178,74 177,67 179,34 177,67
13/06/2025 255.244 -1,78% 182,16 178,21 182,3734 178,75
12/06/2025 232.280 -0,34% 184,47 181,3981 184,58 181,99
11/06/2025 172.032 -1,43% 184,09 182,61 185,33 182,61
10/06/2025 242.868 0,71% 183,43 183,02 186,00 185,25
09/06/2025 195.603 -0,65% 183,60 183,02 184,3299 183,94
06/06/2025 182.999 0,40% 185,55 183,62 185,83 185,14
05/06/2025 310.708 -1,89% 189,36 183,73 190,155 184,40
04/06/2025 371.507 -1,80% 189,00 187,96 192,405 187,96
03/06/2025 337.762 1,20% 188,23 188,05 192,405 191,40
02/06/2025 198.161 -0,75% 188,91 187,80 189,14 189,14
30/05/2025 228.052 2,38% 190,55 184,87 191,32 190,57
29/05/2025 259.944 1,77% 183,11 182,44 186,99 186,11
28/05/2025 232.355 -2,04% 185,215 182,44 186,91 182,88
27/05/2025 212.082 2,40% 187,98 184,80 187,99 186,68
23/05/2025 399.694 -0,28% 182,00 180,655 183,75 182,30
22/05/2025 219.838 -0,89% 185,25 181,13 186,67 182,82
21/05/2025 150.417 -1,05% 185,68 184,31 186,67 184,47
20/05/2025 204.299 0,56% 185,40 183,0534 186,396 186,36
19/05/2025 180.448 1,16% 182,98 182,98 185,32 185,32
16/05/2025 216.113 -0,14% 182,31 182,01 183,81 183,19
15/05/2025 224.484 -1,90% 183,00 182,08 188,61 183,45
14/05/2025 272.978 -3,59% 192,62 186,46 194,33 187,00
13/05/2025 227.948 0,86% 190,70 190,70 194,33 193,97
12/05/2025 212.371 2,55% 190,33 189,00 192,91 192,32
09/05/2025 317.717 -0,21% 186,05 185,735 191,4097 187,53
08/05/2025 435.209 -0,52% 189,32 185,28 191,4097 187,92
07/05/2025 171.097 -1,83% 192,00 188,3799 193,67 188,90
06/05/2025 210.677 0,01% 192,435 191,85 193,67 192,43
05/05/2025 126.647 0,02% 192,62 174,3712 194,52 192,48
02/05/2025 142.941 0,87% 191,17 190,27 192,8234 192,24
01/05/2025 179.436 -0,34% 190,59 188,55 191,8573 190,58
30/04/2025 207.792 -2,21% 194,365 188,55 195,78 191,22
29/04/2025 243.676 1,17% 193,83 192,379 195,78 195,39
28/04/2025 334.549 2,61% 194,30 192,2926 194,54 193,13
25/04/2025 215.432 0,86% 185,24 183,65 188,98 188,21
24/04/2025 270.429 2,86% 182,69 181,26 186,73 186,61

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco