BiG | O banco que entende os seus valores.

Honda Motor Co Ltd Spon ADR (HMC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/10/2025	2.072.433	2,68%	30,55	30,55	31,415	31,37
02/10/2025	396.331	-0,91%	30,85	30,45	30,85	30,55
01/10/2025	449.049	0,10%	30,95	30,79	31,04	30,83
30/09/2025	509.391	-3,13%	31,04	30,685	34,3486	30,80
29/09/2025	411.991	-3,99%	32,65	31,5833	32,65	31,78
26/09/2025	993.985	-0,81%	33,40	33,06	33,40	33,11
25/09/2025	227.829	-0,22%	33,2799	33,21	33,455	33,40
24/09/2025	332.797	-1,20%	33,58	33,35	33,58	33,49
23/09/2025	280.882	1,24%	33,94	33,79	34,20	33,88
22/09/2025	207.319	1,39%	33,70	33,60	33,85	33,78
19/09/2025	861.635	-1,29%	33,29	33,29	33,465	33,35
18/09/2025	438.906	-1,03%	33,65	33,47	33,795	33,78
17/09/2025	221.587	0,63%	34,06	33,93	34,45	34,12
16/09/2025	237.172	0,58%	33,83	33,7801	33,9582	33,90
15/09/2025	224.103	0,58%	33,40	33,40	33,75	33,73
12/09/2025	169.423	-1,24%	33,75	33,5016	33,75	33,53
11/09/2025	398.271	-0,12%	33,77	33,68	34,0799	33,96
10/09/2025	237.794	-1,89%	34,10	33,971	34,17	34,02
09/09/2025	192.660	-0,50%	34,72	34,4027	34,72	34,67
08/09/2025	516.500	1,47%	34,50	34,32	34,885	34,85
05/09/2025	213.099	0,50%	34,48	34,2237	34,61	34,35
04/09/2025	255.329	1,91%	33,72	33,72	34,205	34,18
03/09/2025	342.170	-0,53%	33,59	33,52	33,715	33,54
02/09/2025	285.513	0,96%	33,33	33,33	33,73	33,72
29/08/2025	294.656	-1,66%	33,59	33,24	33,59	33,40
28/08/2025	204.965	0,30%	33,92	33,9002	34,02	33,96
27/08/2025	273.987	-0,65%	33,63	33,56	33,88	33,88
26/08/2025	281.720	-0,48%	33,95	33,84	34,11	34,10
25/08/2025	355.546	-1,00%	34,29	34,26	34,57	34,27
22/08/2025	555.032	2,02%	34,05	33,8709	34,66	34,61
21/08/2025	245.551	-1,74%	33,96	33,7808	33,96	33,92
20/08/2025	359.787	1,46%	34,54	34,465	34,70	34,52
19/08/2025	314.278	0,13%	33,73	33,73	34,1669	34,03
18/08/2025	335.258	1,77%	33,73	33,63	33,98	33,98
15/08/2025	245.374	0,42%	33,35	30,75	33,5199	33,39
14/08/2025	289.194	-0,36%	33,07	33,00	33,28	33,25
13/08/2025	349.851	-0,45%	33,4688	33,25	33,47	33,40
12/08/2025	422.060	2,60%	33,41	33,398	33,635	33,55
11/08/2025	327.347	0,48%	32,78	32,11	32,8198	32,70
08/08/2025	540.532	3,50%	32,53	32,53	34,1829	32,56
07/08/2025	448.804	-2,84%	31,54	31,38	31,7673	31,46
06/08/2025	407.271	2,40%	32,29	32,1812	32,96	32,38
05/08/2025	392.563	-0,28%	31,51	31,32	31,73	31,62
04/08/2025	387.134	1,20%	31,51	31,51	31,715	31,71
01/08/2025	391.350	0,29%	31,7191	31,02	31,72	31,33
31/07/2025	428.161	-1,87%	31,6193	31,18	31,6193	31,24
30/07/2025	534.211	-2,88%	32,17	31,745	32,23	31,85
29/07/2025	1.040.486	-1,35%	33,56	32,71	33,56	32,79
28/07/2025	489.002	0,39%	33,52	33,16	34,00	33,24
25/07/2025	765.755	-1,43%	33,605	32,73	33,9352	33,11
24/07/2025	745.408	-2,36%	33,51	33,4621	34,505	33,59
23/07/2025	1.686.678	13,12%	30,26	30,2488	34,505	34,40
22/07/2025	343.217	0,30%	30,23	30,09	30,495	30,41
21/07/2025	294.281	1,05%	30,55	30,0635	30,55	30,32
18/07/2025	256.240	-1,19%	30,105	29,955	30,40	30,00
17/07/2025	359.434	-0,62%	30,33	30,06	30,5552	30,36
16/07/2025	368.451	0,00%	31,01	30,255	31,02	30,55
15/07/2025	334.030	-0,87%	30,87	30,79	31,09	30,81
14/07/2025	292.890	1,24%	30,90	30,76	31,09	31,08
11/07/2025	290.504	-0,13%	30,39	30,375	30,79	30,71
10/07/2025	1.286.110	0,57%	30,27	30,24	30,79	30,75
09/07/2025	718.789	2,79%	29,30	29,29	30,61	30,60
08/07/2025	689.699	2,27%	29,41	28,83	29,78	29,77
07/07/2025	510.026	-3,86%	29,4005	28,99	29,525	29,11
04/07/2025	259.517	1,92%	30,12	30,12	30,335	30,28
03/07/2025	259.504	1,95%	29,72	29,48	30,50	30,27
02/07/2025	400.908	1,66%	29,02	28,99	29,75	29,68
01/07/2025	452.970	1,28%	29,00	28,83	29,405	29,20
30/06/2025	463.442	-2,93%	29,14	28,83	29,7188	28,83
27/06/2025	506.778	3,12%	28,60	28,575	29,8682	29,70
26/06/2025	312.215	0,77%	28,61	28,575	28,835	28,81
25/06/2025	288.795	-1,00%	28,72	28,58	28,90	28,59
24/06/2025	294.092	0,63%	28,89	28,415	28,90	28,88
23/06/2025	455.298	-1,54%	28,88	28,415	28,88	28,70
20/06/2025	215.465	-1,70%	29,4383	29,14	30,05	29,14
18/06/2025	250.114	1,07%	29,68	29,335	29,90	29,65
17/06/2025	351.590	-1,84%	29,95	29,335	30,04	29,36
16/06/2025	448.655	2,75%	29,77	29,77	30,04	29,92
13/06/2025	383.291	-0,21%	29,23	28,9476	29,37	29,12
12/06/2025	345.140	0,15%	29,29	29,123	29,47	29,18
11/06/2025	261.639	-0,48%	29,12	29,065	29,42	29,14
10/06/2025	459.498	0,27%	29,03	29,02	29,34	29,28
09/06/2025	298.800	-0,14%	29,0981	29,00	29,22	29,20
06/06/2025	227.150	1,53%	29,05	28,765	29,30	29,24
05/06/2025	327.442	-1,87%	29,58	28,765	29,644	28,80
04/06/2025	309.268	-2,43%	29,80	29,35	30,18	29,35
03/06/2025	435.381	-0,03%	30,09	29,76	30,18	30,08
02/06/2025	505.747	-1,47%	30,52	29,90	30,52	30,07
30/05/2025	291.645	-0,12%	30,565	30,275	30,67	30,52
29/05/2025	333.033	3,25%	29,63	29,535	30,72	30,54
28/05/2025	268.680	-0,84%	29,53	29,52	29,85	29,58
27/05/2025	352.100	1,12%	29,41	29,41	29,85	29,83
23/05/2025	250.386	-0,07%	29,445	29,235	29,60	29,50
22/05/2025	207.631	-1,04%	29,82	29,29	30,135	29,52
21/05/2025	245.834	0,78%	29,485	29,445	30,135	29,83
20/05/2025	227.282	1,13%	29,02	29,00	29,63	29,60
19/05/2025	235.360	0,31%	29,0993	29,00	29,275	29,27
16/05/2025	306.725	1,25%	28,73	28,63	29,19	29,18
15/05/2025	389.980	-2,11%	29,725	28,63	29,76	28,82
14/05/2025	633.423	-0,64%	29,41	28,80	29,76	29,44