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 >
30/12/2022	103.806	-1,12%	136,86	136,00	137,175	135,87
29/12/2022	108.012	2,45%	136,38	136,30	137,49	137,41
28/12/2022	119.235	-1,49%	136,12	133,97	136,66	134,13
27/12/2022	67.675	-0,72%	136,68	135,8389	136,965	136,16
23/12/2022	20.478	0,26%	136,98	136,26	137,5475	137,36
22/12/2022	101.971	-0,34%	138,32	135,89	138,41	137,00
21/12/2022	108.923	-0,99%	137,46	136,69	137,81	137,46
20/12/2022	106.997	-0,56%	139,27	138,79	140,24	138,83
19/12/2022	98.676	-0,58%	140,08	138,87	140,80	139,61
16/12/2022	78.454	-0,87%	140,60	140,05	141,47	140,43
15/12/2022	70.481	-1,94%	143,70	141,16	143,765	141,84
14/12/2022	84.800	0,10%	146,01	143,8013	146,2774	144,65
13/12/2022	80.468	0,26%	146,44	144,355	147,3399	144,50
12/12/2022	71.707	0,54%	143,30	142,75	144,205	144,12
09/12/2022	67.252	3,44%	143,03	143,15	144,21	147,18
08/12/2022	68.836	0,30%	142,25	141,62	142,375	142,28
07/12/2022	106.096	0,55%	141,96	140,77	143,03	141,86
06/12/2022	511.457	-1,47%	142,27	140,201	142,68	141,09
05/12/2022	408.381	-2,29%	144,61	142,67	144,78	143,19
02/12/2022	361.313	-0,77%	147,29	144,985	146,57	146,53
01/12/2022	305.436	-0,02%	147,29	146,58	148,22	147,66
30/11/2022	317.891	1,77%	145,26	144,85	147,865	147,98
29/11/2022	319.384	-0,76%	147,09	144,87	146,16	145,40
28/11/2022	339.977	-1,25%	147,09	146,3169	147,70	146,41
25/11/2022	203.656	2,00%	146,31	146,9428	148,645	149,6499
24/11/2022	350.781	0,95%	146,22	145,25	146,70	146,71
23/11/2022	350.781	0,95%	146,22	145,25	146,70	146,71
22/11/2022	361.724	2,23%	144,87	144,30	145,50	145,33
21/11/2022	291.801	-0,72%	141,74	142,03	142,925	142,16
18/11/2022	254.092	0,18%	143,03	142,6308	143,51	143,19
17/11/2022	298.582	0,57%	141,05	141,0996	142,96	142,93
16/11/2022	271.523	-1,99%	143,17	141,82	143,2426	142,12
15/11/2022	330.581	-0,20%	144,36	142,925	144,97	143,6125
14/11/2022	94.848	-0,82%	142,02	141,6929	143,395	142,12
11/11/2022	62.568	3,77%	142,00	141,52	143,46	143,20
10/11/2022	93.886	4,45%	137,66	137,59	140,5584	140,52
09/11/2022	90.193	-3,86%	135,78	134,12	136,10	134,49
08/11/2022	104.221	0,37%	137,06	136,67	138,65	137,50
07/11/2022	115.705	-0,14%	136,56	135,90	137,53	137,16
04/11/2022	90.322	-0,03%	135,91	135,7496	137,67	137,32
03/11/2022	112.925	-2,70%	135,20	134,25	136,28	135,25
02/11/2022	95.076	-0,81%	137,475	135,345	138,065	135,39
01/11/2022	138.776	1,45%	137,475	134,47	137,5058	140,00
31/10/2022	113.600	-0,51%	138,38	137,60	139,32	138,81
28/10/2022	99.677	2,25%	137,11	137,59	139,7425	139,54
27/10/2022	96.193	-1,06%	137,11	136,39	137,72	136,47
26/10/2022	81.519	-0,77%	137,12	137,015	138,89	137,93
25/10/2022	114.805	1,73%	136,17	135,7801	137,91	137,07
24/10/2022	100.548	0,73%	133,57	133,14	135,0995	134,74
21/10/2022	143.023	0,48%	131,43	131,43	133,92	133,88
20/10/2022	89.136	-1,41%	133,55	132,80	134,80	133,22
19/10/2022	82.544	-0,03%	133,59	132,0863	133,8899	132,97
18/10/2022	167.305	-2,25%	135,54	133,22	135,31	134,23
17/10/2022	92.498	1,48%	135,90	135,91	136,80	136,16
14/10/2022	169.295	-1,68%	136,04	134,0382	136,07	134,07
13/10/2022	133.275	1,91%	133,35	132,50	136,80	137,39
12/10/2022	96.260	0,75%	135,25	135,01	136,31	135,00
11/10/2022	160.068	-0,35%	137,00	134,15	137,00	135,06
10/10/2022	140.387	-0,71%	135,85	134,26	135,85	134,86
07/10/2022	155.450	0,43%	133,01	135,205	136,84	137,00
06/10/2022	112.196	-1,38%	136,50	136,0304	137,17	136,19
05/10/2022	77.798	-0,54%	138,225	136,384	138,535	138,09
04/10/2022	164.682	3,15%	137,25	137,25	141,10	139,85
03/10/2022	131.946	4,04%	135,70	133,6301	136,44	135,55
30/09/2022	175.663	-2,12%	135,28	130,07	133,34	130,89
29/09/2022	198.176	-2,30%	135,28	132,59	135,15	133,76
28/09/2022	78.920	0,21%	134,56	134,66	137,4358	136,89
27/09/2022	142.174	-0,40%	136,26	134,84	137,171	135,74
26/09/2022	119.676	-1,20%	136,61	135,10	137,41	135,62
23/09/2022	203.092	-1,29%	137,61	135,86	137,60	137,28
22/09/2022	152.741	1,04%	140,96	138,1205	141,48	139,05
21/09/2022	105.953	-2,22%	139,51	137,60	139,81	137,58
20/09/2022	131.151	-0,53%	140,26	140,20	141,92	140,73
19/09/2022	104.420	0,44%	140,26	140,00	141,67	141,45
16/09/2022	111.665	0,17%	140,26	140,25	141,26	140,74
15/09/2022	119.150	-0,72%	141,31	140,25	142,36	140,45
14/09/2022	79.038	0,86%	142,05	140,82	142,71	141,47
13/09/2022	126.667	-3,49%	142,63	140,20	142,947	140,00
12/09/2022	110.555	-0,41%	145,77	144,77	145,75	145,04
09/09/2022	81.123	0,62%	145,77	145,20	145,80	145,78
08/09/2022	114.336	1,07%	142,83	142,57	144,26	144,88
07/09/2022	145.625	-2,88%	142,32	140,96	143,509	143,92
06/09/2022	108.939	-1,25%	145,12	143,285	145,12	143,94
05/09/2022	75.750	-1,25%	147,19	145,0811	147,87	145,00
02/09/2022	75.750	-1,25%	147,19	145,0811	147,87	145,00
01/09/2022	126.845	-1,69%	147,59	145,6111	147,865	146,80
31/08/2022	129.570	-0,60%	150,69	149,315	151,04	149,37
30/08/2022	141.907	-1,05%	152,49	149,55	152,77	150,17
29/08/2022	88.186	-0,15%	151,44	151,24	152,4757	151,77
26/08/2022	100.341	0,02%	155,22	151,731	155,495	156,00
25/08/2022	61.610	0,97%	153,28	154,53	156,00	156,00
24/08/2022	80.558	0,62%	153,28	153,25	155,15	154,44
23/08/2022	101.293	-0,58%	154,14	153,50	155,28	153,48
22/08/2022	101.968	-1,37%	155,87	153,9502	155,95	154,32
19/08/2022	95.291	-1,67%	159,59	156,12	157,97	156,46
18/08/2022	86.174	-1,03%	159,59	158,78	159,77	159,13
17/08/2022	73.220	0,85%	160,00	159,86	161,68	160,77
16/08/2022	97.629	-0,63%	159,08	158,58	159,93	159,445
15/08/2022	81.545	-0,53%	160,295	159,465	160,76	160,46
12/08/2022	117.073	1,74%	160,16	159,24	161,60	161,31