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
<< < 2 3 4 5 6 > >>
13/05/2025	1.060.090	-4,20%	30,77	28,80	31,11	29,63
12/05/2025	584.579	1,51%	30,5006	30,5006	31,12	30,93
09/05/2025	205.217	0,79%	30,06	29,99	30,615	30,47
08/05/2025	405.625	0,72%	30,45	29,99	30,60	30,23
07/05/2025	562.822	-1,33%	30,69	30,18	30,97	30,38
06/05/2025	371.909	-0,03%	30,80	30,0854	30,97	30,79
05/05/2025	330.418	0,39%	30,6681	30,6589	30,95	30,80
02/05/2025	288.615	1,22%	30,41	30,32	30,86	30,68
01/05/2025	274.496	-0,59%	30,275	30,1001	30,59	30,33
30/04/2025	220.098	-0,96%	30,61	30,00	30,87	30,51
29/04/2025	251.111	0,95%	30,39	29,1344	30,87	30,80
28/04/2025	382.187	0,99%	30,36	30,29	30,61	30,51
25/04/2025	595.982	0,23%	29,87	29,80	30,27	30,21
24/04/2025	605.499	1,55%	30,06	29,62	30,29	30,14
23/04/2025	516.378	-0,37%	29,705	29,57	30,28	29,68
22/04/2025	489.202	2,16%	29,17	28,95	29,9398	29,79
21/04/2025	597.268	0,14%	29,18	28,95	29,42	29,16
17/04/2025	708.807	2,32%	28,50	28,21	29,2325	29,12
16/04/2025	445.954	-0,39%	28,61	28,21	28,90	28,46
15/04/2025	446.283	1,49%	28,61	28,47	28,90	28,57
14/04/2025	610.842	1,92%	27,72	27,69	28,35	28,15
11/04/2025	489.059	3,80%	26,95	26,948	27,64	27,62
10/04/2025	779.789	-3,66%	25,49	26,0397	27,05	26,61
09/04/2025	1.359.198	9,56%	25,49	25,26	27,83	27,62
08/04/2025	909.275	-0,43%	26,45	24,98	26,61	25,22
07/04/2025	1.135.948	1,36%	25,20	24,56	26,23	25,34
04/04/2025	959.875	-5,09%	25,11	24,56	25,28	25,00
03/04/2025	746.486	-3,59%	26,755	26,29	26,96	26,34
02/04/2025	473.612	1,90%	27,00	26,95	27,36	27,31
01/04/2025	501.902	-1,22%	27,00	26,66	27,04	26,80
31/03/2025	448.429	-0,07%	26,59	26,56	27,1801	27,13
27/03/2025	518.376	-2,67%	28,84	27,26	29,00	27,26
26/03/2025	456.327	-1,86%	29,73	29,44	29,81	29,57
25/03/2025	363.833	0,27%	30,19	30,03	30,19	30,13
24/03/2025	391.983	0,12%	30,00	29,95	30,105	30,05
21/03/2025	531.506	-0,35%	29,955	29,905	30,145	30,03
20/03/2025	865.334	-0,50%	29,955	29,89	30,2253	30,15
19/03/2025	610.737	-0,36%	30,30	30,14	30,37	30,30
18/03/2025	521.052	1,35%	30,30	30,16	30,425	30,41
17/03/2025	426.279	1,90%	29,77	29,675	30,075	29,98
14/03/2025	600.006	2,08%	28,89	29,20	29,48	29,42
13/03/2025	323.772	-0,62%	28,89	28,73	29,06	28,83
12/03/2025	500.673	0,24%	29,205	28,88	29,25	29,01
11/03/2025	791.480	0,04%	29,34	28,62	29,3871	28,94
10/03/2025	396.243	-0,87%	29,16	28,76	29,3188	28,93
07/03/2025	662.979	-0,04%	28,95	28,79	29,215	29,19
06/03/2025	776.726	0,00%	28,76	28,62	28,94	28,80
05/03/2025	662.373	5,38%	28,32	28,30	28,86	28,80
04/03/2025	755.817	-0,62%	27,49	27,015	27,635	27,33
03/03/2025	868.438	-0,99%	28,24	27,3632	28,46	27,50
28/02/2025	501.056	0,51%	28,11	27,4912	27,81	27,79
27/02/2025	588.789	-0,86%	28,11	27,65	28,13	27,65
26/02/2025	551.495	0,90%	28,015	27,8225	28,11	27,89
25/02/2025	515.357	2,22%	27,675	27,423	27,81	27,64
24/02/2025	410.050	-0,39%	27,58	26,9134	27,18	27,05
21/02/2025	446.068	-0,51%	27,55	27,14	27,57	27,155
20/02/2025	580.078	0,37%	27,28	26,97	27,30	27,24
19/02/2025	723.945	-1,84%	27,27	27,025	27,2885	27,14
18/02/2025	610.676	-3,63%	27,95	27,525	28,03	27,65
17/02/2025	254.836	0,00%	28,81	28,62	28,96	28,69
14/02/2025	621.510	2,65%	28,83	28,61	28,97	28,705
13/02/2025	614.098	1,34%	27,38	27,87	28,78	27,95
12/02/2025	641.648	-1,29%	27,38	27,35	27,68	27,58
11/02/2025	375.810	-0,21%	28,045	27,88	28,04	27,94
10/02/2025	386.727	0,47%	28,42	27,93	28,0896	28,00
07/02/2025	578.025	-1,55%	28,42	27,845	28,42	27,87
06/02/2025	559.522	-1,36%	28,95	28,28	28,51	28,31
05/02/2025	971.326	4,21%	27,00	28,32	29,00	28,70
04/02/2025	1.524.325	2,38%	27,00	26,42	27,63	27,54
03/02/2025	799.297	-5,08%	28,55	26,4473	27,345	26,90
31/01/2025	496.818	-1,15%	28,55	28,1143	28,5761	28,34
30/01/2025	450.201	1,24%	28,59	28,62	28,865	28,67
29/01/2025	472.385	-1,39%	28,59	28,2101	28,625	28,32
28/01/2025	510.369	-0,38%	28,63	28,5001	28,78	28,72
27/01/2025	506.457	0,52%	28,55	28,59	28,83	28,81
24/01/2025	428.577	0,21%	28,57	28,48	28,745	28,66
23/01/2025	417.841	0,53%	28,57	28,39	28,62	28,60
22/01/2025	463.338	-0,87%	28,57	28,45	28,61	28,45
21/01/2025	450.877	1,63%	28,425	28,35	28,735	28,70
20/01/2025	234.240	0,00%	28,15	28,15	28,31	28,24
17/01/2025	438.265	0,97%	28,17	28,16	28,3295	28,25
16/01/2025	635.497	-0,71%	27,83	27,81	28,00	27,97
15/01/2025	602.476	-0,50%	28,47	28,115	28,47	28,17
14/01/2025	698.926	-1,08%	28,56	28,24	28,44	28,31
13/01/2025	615.072	-0,11%	28,56	28,475	28,68	28,62
10/01/2025	743.219	-4,44%	30,12	28,63	29,16	28,65
09/01/2025	799.318	-1,25%	30,10	29,78	30,13	29,98
08/01/2025	796.864	-1,09%	30,50	29,78	30,57	29,93
07/01/2025	1.170.543	1,78%	30,50	30,19	30,57	30,31
06/01/2025	1.653.287	3,94%	30,11	29,68	30,27	29,78
03/01/2025	756.178	0,77%	28,585	28,31	28,665	28,65
02/01/2025	710.156	0,00%	28,585	28,19	28,59	28,43
31/12/2024	0	0,18%	28,37	28,37	28,765	28,55
30/12/2024	1.023.190	-0,87%	29,00	28,41	28,90	28,55
27/12/2024	1.621.507	1,38%	28,07	28,58	29,10	28,76
26/12/2024	1.582.369	4,11%	28,07	27,95	28,455	28,37
24/12/2024	0	1,19%	27,40	27,03	27,49	27,25
23/12/2024	3.447.878	12,81%	27,28	26,32	27,49	26,93
20/12/2024	1.137.497	0,70%	23,52	23,45	24,09	23,89
19/12/2024	1.224.259	-1,41%	24,50	23,4858	23,8379	23,70