Toyota Motor Corporation Spon ADR (TM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
260.185 |
-1,62%
|
173,385
|
169,16
|
175,545
|
169,72
|
| 26/11/2024 |
232.604 |
-1,88%
|
173,67
|
172,2508
|
176,56
|
172,52
|
| 25/11/2024 |
198.883 |
0,82%
|
175,87
|
175,2433
|
176,56
|
175,83
|
| 22/11/2024 |
237.864 |
0,59%
|
172,68
|
172,64
|
174,78
|
174,40
|
| 21/11/2024 |
183.527 |
0,27%
|
173,97
|
171,7806
|
174,28
|
173,38
|
| 20/11/2024 |
167.056 |
-1,41%
|
175,43
|
171,7806
|
176,09
|
172,91
|
| 19/11/2024 |
164.699 |
0,35%
|
175,64
|
172,8444
|
176,09
|
175,39
|
| 18/11/2024 |
176.022 |
1,12%
|
173,00
|
172,825
|
175,82
|
174,78
|
| 15/11/2024 |
174.378 |
-0,37%
|
172,945
|
171,78
|
174,615
|
172,84
|
| 14/11/2024 |
256.267 |
0,66%
|
172,37
|
171,31
|
174,628
|
173,48
|
| 13/11/2024 |
152.623 |
-1,51%
|
172,99
|
171,31
|
176,72
|
172,35
|
| 12/11/2024 |
205.856 |
0,51%
|
172,50
|
172,48
|
176,72
|
174,99
|
| 11/11/2024 |
196.024 |
1,20%
|
172,95
|
172,48
|
174,82
|
174,10
|
| 08/11/2024 |
313.136 |
-3,60%
|
179,00
|
171,80
|
179,6788
|
172,03
|
| 07/11/2024 |
333.686 |
1,88%
|
179,00
|
172,02
|
179,7288
|
178,45
|
| 06/11/2024 |
384.459 |
0,16%
|
173,04
|
172,02
|
176,00
|
175,15
|
| 05/11/2024 |
214.226 |
%
|
173,04
|
172,64
|
174,79
|
177,50
|
| 04/11/2024 |
139.465 |
%
|
172,51
|
172,32
|
173,88
|
172,70
|
| 01/11/2024 |
150.036 |
%
|
172,51
|
172,27
|
173,69
|
172,83
|
| 31/10/2024 |
144.076 |
%
|
176,36
|
172,20
|
174,49
|
173,02
|
| 30/10/2024 |
137.463 |
%
|
176,36
|
175,28
|
176,31
|
175,21
|
| 29/10/2024 |
244.971 |
%
|
176,36
|
175,64
|
177,15
|
176,03
|
| 28/10/2024 |
278.226 |
%
|
171,92
|
175,3095
|
176,88
|
176,63
|
| 25/10/2024 |
161.995 |
%
|
171,92
|
171,66
|
173,00
|
172,00
|
| 24/10/2024 |
181.809 |
%
|
172,19
|
169,30
|
171,4045
|
170,43
|
| 23/10/2024 |
245.447 |
%
|
172,19
|
170,33
|
172,36
|
171,33
|
| 22/10/2024 |
249.087 |
%
|
169,545
|
169,39
|
170,2999
|
169,93
|
| 21/10/2024 |
223.027 |
%
|
171,66
|
168,67
|
170,2599
|
169,17
|
| 18/10/2024 |
266.120 |
%
|
171,66
|
170,6924
|
171,925
|
171,11
|
| 17/10/2024 |
302.421 |
%
|
172,64
|
171,11
|
172,76
|
171,20
|
| 16/10/2024 |
323.860 |
%
|
170,60
|
170,51
|
171,80
|
171,50
|
| 15/10/2024 |
466.227 |
%
|
171,30
|
169,31
|
172,00
|
169,55
|
| 14/10/2024 |
197.427 |
%
|
174,50
|
174,08
|
175,39
|
175,10
|
| 11/10/2024 |
214.074 |
%
|
172,205
|
171,80
|
174,52
|
174,06
|
| 10/10/2024 |
144.965 |
%
|
172,68
|
172,29
|
174,58
|
174,35
|
| 09/10/2024 |
252.013 |
%
|
172,68
|
171,80
|
174,36
|
173,99
|
| 08/10/2024 |
187.470 |
%
|
178,18
|
174,94
|
176,44
|
175,76
|
| 07/10/2024 |
134.643 |
%
|
178,18
|
176,855
|
178,22
|
177,32
|
| 04/10/2024 |
172.515 |
%
|
176,26
|
177,96
|
180,51
|
180,02
|
| 03/10/2024 |
227.294 |
%
|
176,26
|
175,3901
|
176,61
|
176,17
|
| 02/10/2024 |
172.143 |
%
|
178,935
|
178,60
|
180,61
|
180,50
|
| 01/10/2024 |
205.091 |
%
|
179,35
|
176,87
|
179,8837
|
178,06
|
| 30/09/2024 |
264.585 |
%
|
179,35
|
177,37
|
179,82
|
178,57
|
| 27/09/2024 |
297.546 |
%
|
184,31
|
181,73
|
184,91
|
182,82
|
| 26/09/2024 |
267.455 |
%
|
184,31
|
188,55
|
190,40
|
189,36
|
| 25/09/2024 |
115.228 |
%
|
184,31
|
183,50
|
184,8375
|
184,20
|
| 24/09/2024 |
163.400 |
%
|
184,31
|
183,11
|
184,87
|
183,53
|
| 23/09/2024 |
205.579 |
%
|
184,31
|
184,15
|
185,81
|
186,00
|
| 20/09/2024 |
286.747 |
%
|
184,50
|
182,5429
|
184,8999
|
184,07
|
| 19/09/2024 |
263.543 |
%
|
184,05
|
183,0001
|
184,68
|
183,415
|
| 18/09/2024 |
300.738 |
%
|
176,64
|
175,7447
|
178,52
|
176,71
|
| 17/09/2024 |
273.997 |
%
|
175,87
|
171,32
|
174,59
|
173,15
|
| 16/09/2024 |
180.415 |
%
|
175,87
|
175,32
|
176,61
|
176,23
|
| 13/09/2024 |
139.878 |
%
|
175,55
|
174,86
|
176,18
|
175,39
|
| 12/09/2024 |
150.978 |
%
|
175,55
|
174,305
|
177,195
|
176,18
|
| 11/09/2024 |
233.644 |
%
|
172,04
|
170,51
|
174,78
|
174,58
|
| 10/09/2024 |
270.519 |
%
|
174,88
|
171,60
|
175,79
|
174,18
|
| 09/09/2024 |
262.671 |
%
|
175,87
|
174,58
|
177,0899
|
177,00
|
| 06/09/2024 |
165.495 |
%
|
181,28
|
176,92
|
181,54
|
177,18
|
| 05/09/2024 |
143.334 |
%
|
190,00
|
181,77
|
183,38
|
182,80
|
| 04/09/2024 |
141.538 |
%
|
190,00
|
183,66
|
185,94
|
184,71
|
| 03/09/2024 |
187.099 |
%
|
190,00
|
185,595
|
189,70
|
186,0937
|
| 30/08/2024 |
130.364 |
%
|
190,00
|
188,40
|
190,65
|
189,80
|
| 29/08/2024 |
127.301 |
%
|
189,57
|
187,355
|
189,1467
|
187,77
|
| 28/08/2024 |
185.321 |
%
|
189,57
|
187,1989
|
190,23
|
187,67
|
| 27/08/2024 |
359.738 |
%
|
185,41
|
185,38
|
186,35
|
185,75
|
| 26/08/2024 |
202.825 |
%
|
181,32
|
180,39
|
181,825
|
180,57
|
| 23/08/2024 |
142.630 |
%
|
183,42
|
183,50
|
186,00
|
185,09
|
| 22/08/2024 |
111.384 |
%
|
184,31
|
181,43
|
183,71
|
181,50
|
| 21/08/2024 |
170.767 |
%
|
184,31
|
182,84
|
184,3782
|
183,62
|
| 20/08/2024 |
115.119 |
%
|
183,36
|
181,11
|
183,63
|
181,34
|
| 19/08/2024 |
150.344 |
%
|
183,36
|
182,72
|
183,80
|
183,70
|
| 16/08/2024 |
214.021 |
%
|
182,56
|
182,12
|
183,26
|
182,67
|
| 15/08/2024 |
379.278 |
%
|
181,85
|
180,85
|
182,32
|
181,79
|
| 14/08/2024 |
208.937 |
%
|
177,50
|
175,99
|
177,7699
|
177,01
|
| 13/08/2024 |
289.988 |
%
|
169,245
|
170,77
|
172,6573
|
172,39
|
| 12/08/2024 |
175.370 |
%
|
169,245
|
167,561
|
169,57
|
167,97
|
| 09/08/2024 |
182.153 |
%
|
168,00
|
166,7462
|
169,47
|
168,59
|
| 08/08/2024 |
168.144 |
%
|
168,52
|
167,60
|
170,10
|
169,34
|
| 07/08/2024 |
269.330 |
%
|
172,48
|
167,06
|
172,60
|
167,18
|
| 06/08/2024 |
305.014 |
%
|
170,25
|
167,585
|
170,50
|
169,60
|
| 05/08/2024 |
589.772 |
%
|
160,90
|
159,585
|
170,95
|
167,4183
|
| 02/08/2024 |
383.222 |
%
|
173,72
|
171,53
|
173,89
|
173,02
|
| 01/08/2024 |
478.700 |
%
|
182,01
|
178,565
|
184,6799
|
179,98
|
| 31/07/2024 |
187.801 |
%
|
194,84
|
192,90
|
194,89
|
193,55
|
| 30/07/2024 |
203.985 |
%
|
194,84
|
192,265
|
195,50
|
193,11
|
| 29/07/2024 |
131.536 |
%
|
190,81
|
191,8067
|
193,20
|
192,48
|
| 26/07/2024 |
171.985 |
%
|
190,81
|
190,51
|
192,84
|
192,44
|
| 25/07/2024 |
126.849 |
%
|
196,42
|
193,73
|
196,92
|
195,25
|
| 24/07/2024 |
117.948 |
%
|
199,65
|
197,08
|
199,65
|
197,20
|
| 23/07/2024 |
154.763 |
%
|
198,68
|
200,03
|
201,33
|
200,79
|
| 22/07/2024 |
195.623 |
%
|
198,68
|
198,7301
|
200,1487
|
200,14
|
| 19/07/2024 |
125.188 |
%
|
199,11
|
197,04
|
199,11
|
197,23
|
| 18/07/2024 |
194.981 |
%
|
202,08
|
199,54
|
202,22
|
199,85
|
| 17/07/2024 |
164.801 |
%
|
204,64
|
203,34
|
205,07
|
204,39
|
| 16/07/2024 |
122.787 |
%
|
206,71
|
205,68
|
206,8142
|
206,60
|
| 15/07/2024 |
113.862 |
%
|
207,82
|
206,76
|
208,21
|
207,11
|
| 12/07/2024 |
125.039 |
%
|
204,63
|
206,26
|
208,8599
|
207,59
|
| 11/07/2024 |
153.394 |
%
|
204,63
|
203,875
|
205,65
|
203,73
|
| 10/07/2024 |
135.449 |
%
|
204,63
|
203,78
|
206,18
|
205,88
|
