Toyota Motor Corporation Spon ADR (TM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
167.561 |
1,53%
|
176,585
|
176,585
|
184,06
|
181,43
|
| 22/04/2025 |
206.350 |
2,40%
|
175,61
|
172,6613
|
178,9972
|
178,70
|
| 21/04/2025 |
191.947 |
-1,06%
|
175,67
|
172,6613
|
175,8479
|
174,52
|
| 17/04/2025 |
194.348 |
0,73%
|
175,675
|
173,72
|
177,82
|
176,38
|
| 16/04/2025 |
223.825 |
0,49%
|
174,88
|
173,78
|
177,46
|
175,10
|
| 15/04/2025 |
265.094 |
1,30%
|
174,88
|
173,94
|
176,48
|
174,24
|
| 14/04/2025 |
282.455 |
1,52%
|
167,44
|
168,93
|
173,0699
|
172,00
|
| 11/04/2025 |
289.169 |
1,23%
|
167,83
|
165,86
|
170,00
|
169,42
|
| 10/04/2025 |
435.832 |
-3,97%
|
169,65
|
163,71
|
169,65
|
167,22
|
| 09/04/2025 |
686.811 |
9,27%
|
161,08
|
160,00
|
174,27
|
174,14
|
| 08/04/2025 |
362.148 |
-0,65%
|
167,18
|
157,64
|
167,76
|
159,32
|
| 07/04/2025 |
587.714 |
1,08%
|
155,32
|
155,00
|
166,00
|
160,34
|
| 04/04/2025 |
550.022 |
-5,62%
|
159,61
|
156,77
|
161,39
|
158,63
|
| 03/04/2025 |
356.078 |
-5,27%
|
170,20
|
167,55
|
171,22
|
168,07
|
| 02/04/2025 |
171.128 |
1,66%
|
176,095
|
175,30
|
178,19
|
177,31
|
| 01/04/2025 |
295.481 |
-1,20%
|
175,655
|
173,75
|
175,66
|
174,42
|
| 28/03/2025 |
275.584 |
-2,72%
|
181,70
|
176,53
|
181,61
|
176,53
|
| 27/03/2025 |
305.686 |
-2,82%
|
184,53
|
182,52
|
185,23
|
183,98
|
| 26/03/2025 |
109.820 |
-1,87%
|
192,23
|
189,075
|
191,665
|
189,28
|
| 25/03/2025 |
111.200 |
0,28%
|
192,035
|
191,925
|
193,0688
|
193,01
|
| 24/03/2025 |
120.518 |
0,92%
|
192,035
|
191,52
|
192,71
|
192,47
|
| 21/03/2025 |
160.379 |
-0,78%
|
191,42
|
189,48
|
191,62
|
190,70
|
| 20/03/2025 |
147.957 |
-0,50%
|
190,80
|
191,758
|
192,65
|
192,17
|
| 19/03/2025 |
169.155 |
1,58%
|
192,40
|
191,758
|
193,705
|
193,14
|
| 18/03/2025 |
145.039 |
0,98%
|
189,94
|
188,94
|
191,00
|
190,20
|
| 17/03/2025 |
218.738 |
0,93%
|
186,53
|
186,44
|
189,4998
|
188,41
|
| 14/03/2025 |
159.128 |
2,03%
|
184,27
|
185,34
|
186,88
|
186,67
|
| 13/03/2025 |
276.872 |
-1,44%
|
184,27
|
182,34
|
184,79
|
182,97
|
| 12/03/2025 |
150.086 |
0,61%
|
185,97
|
184,575
|
186,48
|
185,65
|
| 11/03/2025 |
171.048 |
-2,03%
|
185,90
|
183,11
|
186,13
|
184,53
|
| 10/03/2025 |
190.593 |
-0,92%
|
189,95
|
186,78
|
190,82
|
188,35
|
| 07/03/2025 |
156.387 |
1,49%
|
189,25
|
187,54
|
190,50
|
190,18
|
| 06/03/2025 |
311.701 |
-2,48%
|
188,71
|
186,95
|
189,92
|
187,51
|
| 05/03/2025 |
353.898 |
6,47%
|
182,52
|
189,59
|
192,92
|
192,35
|
| 04/03/2025 |
253.840 |
-0,48%
|
182,52
|
178,3245
|
182,91
|
180,66
|
| 03/03/2025 |
291.575 |
1,30%
|
179,69
|
182,84
|
189,11
|
183,79
|
| 28/02/2025 |
195.570 |
-0,44%
|
185,225
|
179,14
|
181,48
|
181,48
|
| 27/02/2025 |
174.323 |
0,70%
|
185,225
|
182,2532
|
185,70
|
182,28
|
| 26/02/2025 |
122.369 |
1,00%
|
181,39
|
181,195
|
183,06
|
181,21
|
| 25/02/2025 |
161.018 |
1,61%
|
180,615
|
178,135
|
180,93
|
179,46
|
| 24/02/2025 |
107.245 |
-0,16%
|
180,17
|
176,00
|
177,7999
|
176,62
|
| 21/02/2025 |
441.731 |
-2,01%
|
180,365
|
176,94
|
180,17
|
177,05
|
| 20/02/2025 |
111.515 |
0,33%
|
180,365
|
179,3801
|
180,7125
|
180,68
|
| 19/02/2025 |
201.499 |
-2,07%
|
181,12
|
179,5981
|
181,31
|
180,10
|
| 18/02/2025 |
129.807 |
-0,01%
|
185,28
|
183,72
|
184,72
|
184,07
|
| 17/02/2025 |
44.835 |
0,00%
|
185,28
|
183,54
|
185,63
|
184,24
|
| 14/02/2025 |
140.148 |
0,11%
|
185,15
|
183,455
|
185,74
|
184,21
|
| 13/02/2025 |
132.094 |
0,76%
|
184,27
|
183,9213
|
185,1497
|
184,01
|
| 12/02/2025 |
154.641 |
-1,64%
|
181,885
|
181,5289
|
183,52
|
182,69
|
| 11/02/2025 |
139.032 |
0,44%
|
184,70
|
184,2663
|
186,235
|
185,74
|
| 10/02/2025 |
101.250 |
-0,34%
|
187,14
|
184,78
|
186,3699
|
185,06
|
| 07/02/2025 |
266.589 |
-3,40%
|
191,27
|
183,35
|
187,70
|
183,98
|
| 06/02/2025 |
206.130 |
-2,52%
|
191,27
|
189,6601
|
191,595
|
190,50
|
| 05/02/2025 |
333.502 |
4,15%
|
186,43
|
192,40
|
196,56
|
195,35
|
| 04/02/2025 |
243.405 |
2,00%
|
186,43
|
185,805
|
187,56
|
187,56
|
| 03/02/2025 |
237.696 |
-2,80%
|
191,50
|
181,135
|
185,86
|
183,65
|
| 31/01/2025 |
256.833 |
-1,07%
|
191,70
|
188,29
|
191,84
|
188,93
|
| 30/01/2025 |
241.283 |
2,13%
|
187,57
|
189,765
|
191,72
|
190,97
|
| 29/01/2025 |
158.528 |
0,91%
|
187,57
|
186,48
|
189,78
|
186,98
|
| 28/01/2025 |
262.966 |
-0,62%
|
186,80
|
184,30
|
186,33
|
185,29
|
| 27/01/2025 |
205.470 |
-0,06%
|
185,98
|
185,815
|
187,06
|
186,50
|
| 24/01/2025 |
163.520 |
0,22%
|
185,90
|
185,48
|
187,46
|
186,61
|
| 23/01/2025 |
146.719 |
-0,09%
|
186,25
|
185,05
|
186,70
|
186,27
|
| 22/01/2025 |
158.062 |
-0,22%
|
184,46
|
186,395
|
187,30
|
186,52
|
| 21/01/2025 |
202.241 |
2,33%
|
180,26
|
184,5518
|
186,93
|
186,93
|
| 20/01/2025 |
71.442 |
0,00%
|
180,26
|
179,81
|
181,28
|
180,78
|
| 17/01/2025 |
269.586 |
-0,38%
|
181,45
|
179,7173
|
182,88
|
182,88
|
| 16/01/2025 |
256.755 |
-1,82%
|
181,45
|
181,27
|
182,27
|
181,48
|
| 15/01/2025 |
280.859 |
-0,31%
|
186,56
|
183,9862
|
186,635
|
184,84
|
| 14/01/2025 |
179.032 |
1,18%
|
185,165
|
184,58
|
185,94
|
185,41
|
| 13/01/2025 |
176.867 |
-0,08%
|
186,15
|
182,01
|
183,50
|
183,25
|
| 10/01/2025 |
271.463 |
-4,75%
|
185,79
|
183,43
|
186,13
|
183,47
|
| 09/01/2025 |
299.015 |
-1,10%
|
192,67
|
191,54
|
193,02
|
192,55
|
| 08/01/2025 |
296.958 |
-0,30%
|
192,67
|
191,54
|
193,00
|
192,59
|
| 07/01/2025 |
410.178 |
1,44%
|
194,70
|
192,42
|
194,9688
|
193,12
|
| 06/01/2025 |
419.413 |
-2,49%
|
192,85
|
189,84
|
193,17
|
190,39
|
| 03/01/2025 |
378.308 |
1,10%
|
192,85
|
193,23
|
195,50
|
195,25
|
| 02/01/2025 |
348.588 |
-0,77%
|
195,35
|
192,60
|
194,7924
|
193,12
|
| 31/12/2024 |
0 |
-0,54%
|
195,35
|
194,01
|
196,45
|
194,61
|
| 30/12/2024 |
295.292 |
-2,27%
|
197,81
|
194,60
|
197,98
|
194,60
|
| 27/12/2024 |
455.284 |
1,13%
|
200,42
|
198,18
|
199,52
|
199,52
|
| 26/12/2024 |
750.715 |
8,78%
|
181,00
|
193,1323
|
197,45
|
197,36
|
| 24/12/2024 |
0 |
0,69%
|
179,55
|
180,83
|
181,72
|
181,43
|
| 23/12/2024 |
271.376 |
1,59%
|
179,55
|
177,97
|
180,62
|
180,45
|
| 20/12/2024 |
208.082 |
2,12%
|
176,00
|
176,165
|
179,9215
|
178,17
|
| 19/12/2024 |
245.284 |
0,34%
|
177,33
|
173,7701
|
175,77
|
174,21
|
| 18/12/2024 |
0 |
0,20%
|
173,62
|
173,55
|
179,3692
|
173,62
|
| 17/12/2024 |
210.355 |
-0,56%
|
174,57
|
173,28
|
174,63
|
173,28
|
| 16/12/2024 |
203.662 |
-0,92%
|
176,17
|
173,85
|
174,9726
|
174,25
|
| 13/12/2024 |
136.426 |
-0,59%
|
176,07
|
175,05
|
176,26
|
175,86
|
| 12/12/2024 |
134.003 |
-0,70%
|
177,54
|
176,82
|
178,59
|
176,90
|
| 11/12/2024 |
166.261 |
1,39%
|
177,415
|
176,48
|
178,41
|
178,15
|
| 10/12/2024 |
133.864 |
-0,73%
|
177,21
|
175,34
|
177,35
|
175,71
|
| 09/12/2024 |
211.606 |
0,58%
|
175,86
|
175,34
|
178,6015
|
177,01
|
| 06/12/2024 |
184.913 |
1,06%
|
175,58
|
175,30
|
176,24
|
175,95
|
| 05/12/2024 |
203.437 |
-0,22%
|
176,12
|
173,86
|
176,03
|
174,40
|
| 04/12/2024 |
261.700 |
-0,69%
|
176,12
|
174,2506
|
176,145
|
174,78
|
| 03/12/2024 |
242.234 |
0,10%
|
176,57
|
175,57
|
176,76
|
176,00
|
| 02/12/2024 |
400.799 |
3,04%
|
173,59
|
173,155
|
176,1445
|
175,81
|
| 29/11/2024 |
149.915 |
0,46%
|
170,15
|
169,00
|
171,30
|
170,63
|
