Toyota Motor Corporation Spon ADR (TM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	108.895	-0,72%	141,53	140,83	141,58	141,19
19-05-2023	82.949	-0,20%	142,24	141,745	142,4399	142,22
18-05-2023	79.504	0,35%	141,46	141,64	142,7575	142,51
17-05-2023	85.277	0,63%	141,46	141,215	142,175	142,02
16-05-2023	80.652	-0,89%	141,89	141,03	141,715	141,13
15-05-2023	119.643	-0,61%	141,89	141,28	142,41	142,40
12-05-2023	131.054	0,42%	144,01	142,86	144,74	143,27
11-05-2023	121.707	-0,64%	142,05	141,315	142,68	142,67
10-05-2023	225.880	1,95%	143,80	143,02	144,23	143,59
09-05-2023	155.696	2,21%	141,25	140,64	141,71	140,85
08-05-2023	96.344	0,20%	137,88	137,2901	138,1799	137,81
05-05-2023	99.320	1,95%	135,75	136,13	137,931	137,54
04-05-2023	126.852	-0,49%	135,46	134,90	135,77	134,91
03-05-2023	132.205	0,30%	135,90	135,31	136,425	135,57
02-05-2023	98.803	-1,12%	135,10	134,26	135,42	135,16
01-05-2023	66.852	-0,47%	137,29	136,55	137,59	136,69
28-04-2023	146.091	-0,14%	136,60	136,29	137,30	137,33
27-04-2023	155.287	2,61%	135,935	135,935	137,84	137,52
26-04-2023	121.721	0,08%	134,82	133,875	134,9699	133,61
25-04-2023	118.652	-0,99%	134,43	133,46	134,72	133,51
24-04-2023	129.182	0,13%	134,08	133,91	134,97	134,84
21-04-2023	72.817	0,65%	134,275	133,48	134,79	134,67
20-04-2023	221.160	-1,08%	134,01	133,025	134,31	133,80
19-04-2023	93.010	-1,30%	135,65	134,79	135,67	135,26
18-04-2023	94.510	-0,52%	137,08	136,56	137,27	137,04
17-04-2023	180.436	1,32%	136,66	136,66	137,78	137,75
14-04-2023	141.613	0,93%	136,55	135,62	137,12	138,50
13-04-2023	113.357	0,58%	136,70	136,30	137,44	137,23
12-04-2023	123.413	-0,84%	137,83	136,31	137,79	136,44
11-04-2023	118.755	-0,30%	137,96	137,23	138,04	137,59
10-04-2023	150.554	-0,62%	138,345	136,8901	138,05	138,01
06-04-2023	122.351	-1,11%	138,78	138,36	139,37	138,86
05-04-2023	130.209	-1,22%	140,55	140,17	141,185	140,41
04-04-2023	205.088	-0,14%	142,85	141,67	143,05	142,14
03-04-2023	112.917	0,46%	141,97	141,64	142,63	142,34
31-03-2023	120.041	1,48%	141,07	140,925	141,76	141,69
30-03-2023	100.822	-0,04%	140,03	139,29	140,35	139,62
29-03-2023	85.485	1,29%	139,40	139,31	140,49	139,71
28-03-2023	106.958	0,71%	137,55	137,11	138,40	137,93
27-03-2023	64.687	0,23%	136,94	136,43	137,30	136,96
24-03-2023	80.957	0,57%	136,02	135,20	136,48	136,65
23-03-2023	65.394	0,22%	136,85	135,1796	137,0999	135,87
22-03-2023	141.746	-0,16%	136,19	135,49	137,765	135,57
21-03-2023	117.154	0,47%	135,48	135,00	136,17	135,76
20-03-2023	135.089	1,25%	133,63	133,78	135,81	135,15
17-03-2023	94.606	-1,78%	135,56	133,27	134,56	133,48
16-03-2023	98.995	1,74%	134,03	133,905	136,03	135,90
15-03-2023	129.371	-2,26%	133,93	132,37	135,00	133,58
14-03-2023	108.979	-0,37%	136,16	135,56	136,74	136,62
13-03-2023	115.252	-0,62%	136,46	136,36	137,76	137,12
10-03-2023	173.736	-0,40%	139,20	137,45	139,33	137,97
09-03-2023	79.654	-0,85%	140,35	138,2251	140,68	138,52
08-03-2023	66.281	0,45%	139,54	138,98	139,8499	139,71
07-03-2023	64.167	-0,75%	141,02	138,7518	141,275	139,08
06-03-2023	81.656	0,21%	139,95	139,96	140,60	140,12
03-03-2023	109.617	1,87%	138,60	138,60	139,915	139,83
02-03-2023	71.630	0,54%	136,185	136,08	137,30	137,27
01-03-2023	90.950	0,45%	137,03	136,505	137,49	136,53
28-02-2023	111.251	-0,24%	136,15	135,88	136,59	135,92
27-02-2023	89.760	0,15%	137,01	135,985	137,06	136,25
24-02-2023	105.644	-2,09%	136,86	135,49	136,99	136,05
23-02-2023	87.334	0,22%	139,04	138,15	139,4334	138,95
22-02-2023	84.034	-0,38%	138,88	138,29	139,28	138,65
21-02-2023	165.229	-2,51%	140,46	138,735	140,58	139,27
20-02-2023	83.060	0,11%	142,08	141,82	143,052	142,85
17-02-2023	83.060	0,11%	142,08	141,82	143,052	142,85
16-02-2023	144.898	1,23%	141,38	141,50	143,66	142,70
15-02-2023	181.892	-1,18%	140,40	140,06	140,979	140,97
14-02-2023	109.882	-0,81%	142,47	141,55	143,12	142,69
13-02-2023	94.385	0,31%	142,95	142,56	143,89	143,86
10-02-2023	123.496	-0,97%	143,20	142,51	143,86	143,42
09-02-2023	134.607	0,70%	146,01	144,691	147,49	144,83
08-02-2023	80.941	-0,56%	143,95	143,3501	144,635	143,83
07-02-2023	66.047	0,59%	143,33	143,1681	144,93	144,64
06-02-2023	74.334	-0,64%	144,08	143,09	144,4006	143,79
03-02-2023	118.809	-1,30%	145,73	144,45	146,41	144,71
02-02-2023	121.193	-1,32%	146,91	144,61	147,36	146,62
01-02-2023	88.849	1,00%	146,86	146,68	149,015	148,58
31-01-2023	64.616	1,33%	146,01	145,91	147,08	147,11
30-01-2023	79.243	-1,35%	146,38	145,09	146,2896	145,18
27-01-2023	79.500	1,16%	146,15	145,80	147,73	147,16
26-01-2023	58.667	-0,47%	146,00	144,41	146,19	145,47
25-01-2023	129.173	0,10%	145,82	145,21	146,45	146,15
24-01-2023	74.020	-0,01%	145,74	145,21	146,82	146,01
23-01-2023	139.485	-0,06%	145,38	145,215	146,59	146,03
20-01-2023	118.338	-0,56%	144,70	144,50	146,29	143,38
19-01-2023	140.412	-0,91%	144,81	143,62	145,10	144,18
18-01-2023	129.919	0,51%	148,08	145,08	147,97	145,51
17-01-2023	164.917	3,19%	144,86	144,266	145,665	144,77
16-01-2023	163.197	-0,95%	140,39	139,52	140,98	141,01
13-01-2023	163.197	-0,95%	140,39	139,52	140,98	141,01
12-01-2023	121.337	2,53%	141,91	140,71	142,74	142,36
11-01-2023	146.152	-0,21%	139,03	138,63	139,55	138,85
10-01-2023	131.265	-0,57%	139,35	138,24	139,32	139,14
09-01-2023	107.371	0,70%	139,72	139,24	141,66	139,94
06-01-2023	83.767	4,03%	136,13	136,04	139,53	140,98
05-01-2023	106.218	-1,22%	135,00	134,6746	136,24	135,52
04-01-2023	320.795	-0,79%	138,42	136,65	138,3499	137,19
03-01-2023	148.251	1,25%	137,82	137,02	138,47	138,28
02-01-2023	103.806	-1,12%	136,86	136,00	137,175	135,87