Mercado abrirá em 8 h 53 min

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
34,45-0,26 (-0,75%)
No fechamento: 04:00PM EDT
34,95 +0,50 (+1,45%)
Pós-fechamento: 07:57PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202434,7534,7834,4334,4534,45953.100
17 de abr. de 202434,9635,0334,5534,7134,71776.800
16 de abr. de 202435,3435,3635,0835,1335,131.023.000
15 de abr. de 202436,5136,5235,7735,8635,861.007.100
12 de abr. de 202436,4136,4936,0736,1036,101.009.700
11 de abr. de 202436,7636,7836,3436,6536,65491.100
10 de abr. de 202436,8036,8036,5036,5836,58833.200
09 de abr. de 202437,2837,3436,8537,0437,04906.500
08 de abr. de 202436,9037,2636,8537,0137,01678.200
05 de abr. de 202436,3236,7736,3236,7036,701.009.400
04 de abr. de 202436,6036,8936,1836,2036,20835.400
03 de abr. de 202436,2436,5936,2436,4236,421.080.000
02 de abr. de 202436,3236,4536,2236,3436,34933.000
01 de abr. de 202436,9236,9236,6336,8336,831.026.500
28 de mar. de 202437,2037,2437,0837,2337,23600.800
27 de mar. de 202437,3037,3437,0637,3237,321.217.800
26 de mar. de 202437,3237,3737,1937,2837,281.903.800
25 de mar. de 202437,3237,4437,1737,2837,28654.000
22 de mar. de 202437,6637,9037,6037,6837,681.312.500
21 de mar. de 202437,2937,4937,2037,4437,441.361.200
20 de mar. de 202436,8537,1636,8537,0837,083.765.800
19 de mar. de 202436,8037,0636,7836,8536,851.371.900
18 de mar. de 202436,5636,6736,3636,4336,432.260.600
15 de mar. de 202435,9036,1835,8636,0636,061.121.800
14 de mar. de 202435,4335,5035,1835,2435,24668.400
13 de mar. de 202435,0135,1735,0035,1635,16620.600
12 de mar. de 202435,1335,2734,9935,2035,20627.700
11 de mar. de 202435,0035,0534,6034,6834,681.077.400
08 de mar. de 202435,8035,9735,4935,5235,52844.600
07 de mar. de 202435,3335,5035,2035,4435,441.148.600
06 de mar. de 202436,4636,6136,2036,2436,243.007.300
05 de mar. de 202435,9336,0535,7635,7835,781.610.400
04 de mar. de 202435,9136,0935,8235,9835,981.124.400
01 de mar. de 202435,8836,1035,8836,0736,07895.700
29 de fev. de 202435,7235,7835,4335,5935,59573.500
28 de fev. de 202435,2835,4935,2135,3735,37503.000
27 de fev. de 202435,5035,5035,1735,2535,25695.600
26 de fev. de 202435,6935,8235,5835,6635,66698.100
23 de fev. de 202435,7935,9035,6835,8235,82756.400
22 de fev. de 202435,6836,0335,5435,7435,741.623.800
21 de fev. de 202434,7934,9734,7334,9434,941.011.200
20 de fev. de 202434,8034,8534,5334,6334,63578.500
16 de fev. de 202434,7934,9234,6734,7434,74667.000
15 de fev. de 202434,2834,8534,2834,8234,821.079.800
14 de fev. de 202433,8833,8833,5933,8333,83909.400
13 de fev. de 202434,2134,2833,8834,0634,061.589.100
12 de fev. de 202434,2734,6134,2734,4834,48607.300
09 de fev. de 202434,4234,5634,2434,3634,361.169.900
08 de fev. de 202434,7335,1834,6435,1635,161.029.200
07 de fev. de 202434,8734,9834,7934,9334,93860.400
06 de fev. de 202434,1534,5534,1334,4234,42981.900
05 de fev. de 202434,0734,1133,5633,8633,861.398.300
02 de fev. de 202433,4933,5633,2833,5333,53852.300
01 de fev. de 202433,6733,8233,4133,7733,77710.200
31 de jan. de 202433,6233,8733,4933,4933,491.103.200
30 de jan. de 202433,3933,4933,3433,3833,38722.200
29 de jan. de 202433,1633,3733,0733,3433,341.160.100
26 de jan. de 202432,3032,5232,2932,4932,49569.300
25 de jan. de 202432,2932,3132,1232,2632,26665.100
24 de jan. de 202432,3032,4332,1732,2032,201.157.500
23 de jan. de 202432,3132,4232,2232,3832,38796.200
22 de jan. de 202432,5632,6232,4632,5632,56755.100
19 de jan. de 202432,2332,3631,9932,3632,361.045.300
18 de jan. de 202432,5232,7332,4232,6932,691.117.300
17 de jan. de 202431,7031,8731,7031,8531,85805.000
16 de jan. de 202432,0032,1431,9232,0532,05961.600
12 de jan. de 202432,2132,3532,0732,1532,151.036.300
11 de jan. de 202432,4632,5032,1032,1832,181.253.000
10 de jan. de 202432,0132,1331,9732,1032,101.446.000
09 de jan. de 202431,6931,7031,4631,5031,50982.800
08 de jan. de 202431,7732,0331,6432,0332,031.343.100
05 de jan. de 202431,6232,0531,6231,7531,75956.500
04 de jan. de 202431,0331,2830,9831,0031,001.253.600
03 de jan. de 202430,6530,7830,5730,6030,601.029.400
02 de jan. de 202430,6930,9530,6830,7930,79664.200
29 de dez. de 202330,9731,0430,8330,9130,91733.600
28 de dez. de 202330,6030,7230,6030,6530,65450.200
27 de dez. de 202330,5030,5730,4230,5130,51558.700
26 de dez. de 202330,3830,7130,3830,6030,60481.400
22 de dez. de 202330,5830,7830,5030,5930,59692.700
21 de dez. de 202330,4730,5830,3030,5630,56893.800
20 de dez. de 202330,7530,8730,3530,3730,371.483.800
19 de dez. de 202330,1430,3830,1430,1930,19835.800
18 de dez. de 202329,9430,1029,7729,8129,811.192.300
15 de dez. de 202329,5029,5929,0529,4429,442.753.400
14 de dez. de 202329,6030,1629,5729,9829,982.148.100
13 de dez. de 202330,2830,6830,1530,6230,62965.200
12 de dez. de 202330,4530,5730,2830,5130,51748.200
11 de dez. de 202330,7030,9030,6930,8530,851.400.200
08 de dez. de 202330,3330,6130,2630,4830,481.065.700
07 de dez. de 202330,5130,6530,2730,6030,601.301.200
06 de dez. de 202331,0331,1630,7730,7830,781.023.100
05 de dez. de 202330,5030,6230,4230,5130,51742.100
04 de dez. de 202330,3530,4030,0930,2630,261.049.700
01 de dez. de 202330,8831,1730,8231,1731,171.088.800
30 de nov. de 202330,7430,7730,5630,6630,661.290.600
29 de nov. de 202330,7530,9230,6130,6130,611.288.400
28 de nov. de 202330,8631,0730,7730,9330,93991.600
27 de nov. de 202331,2531,2931,0931,1331,13765.800
24 de nov. de 202331,4531,7031,4531,6331,63545.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...