Mercado fechado

Toyota Motor Corporation (TM.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
16.154,50-71,50 (-0,44%)
No fechamento: 04:52PM ART
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202416.000,0016.262,0016.000,0016.154,5016.154,50624
22 de abr. de 202416.280,0016.346,5016.149,0016.226,0016.226,008.750
19 de abr. de 202416.340,0016.340,0016.101,5016.274,0016.274,001.154
18 de abr. de 202416.616,5016.616,5016.307,5016.418,0016.418,00931
17 de abr. de 202416.791,0016.925,0016.515,5016.601,5016.601,50802
16 de abr. de 202417.380,0017.380,0016.753,5017.000,5017.000,501.671
15 de abr. de 202417.177,5017.558,0017.016,0017.327,5017.327,50806
12 de abr. de 202417.305,0017.305,0016.941,5017.029,0017.029,00500
11 de abr. de 202417.059,5017.336,0017.037,0017.304,0017.304,00330
10 de abr. de 202417.000,0017.174,5016.908,5017.059,5017.059,503.351
09 de abr. de 202417.150,0017.198,5016.925,0017.109,0017.109,003.776
08 de abr. de 202417.500,0017.500,0016.765,0016.906,5016.906,501.008
05 de abr. de 202416.952,0017.005,0016.471,0016.802,5016.802,50774
04 de abr. de 202417.200,0017.600,0016.795,0016.862,5016.862,50980
03 de abr. de 202417.990,0017.990,0017.172,5017.230,5017.230,501.677
27 de mar. de 202419.000,0019.000,0018.129,5018.256,0018.256,001.064
26 de mar. de 202418.316,0018.687,0018.316,0018.520,5018.520,5010.844
25 de mar. de 202418.550,0018.628,0018.200,0018.206,5018.206,501.511
22 de mar. de 202418.450,0018.766,5018.366,0018.638,5018.638,501.677
21 de mar. de 202418.180,0018.689,0018.180,0018.447,0018.447,002.419
20 de mar. de 202417.823,0018.142,5017.704,5018.132,5018.132,50313
19 de mar. de 202417.096,5017.717,5017.096,5017.580,0017.580,001.665
18 de mar. de 202416.882,0017.175,5016.774,0017.068,5017.068,50889
15 de mar. de 202416.500,0016.882,0016.494,5016.774,0016.774,00533
14 de mar. de 202416.236,0016.510,0016.169,0016.367,5016.367,501.029
13 de mar. de 202417.100,0017.100,0016.280,5016.454,0016.454,001.085
12 de mar. de 202416.201,5017.453,0016.201,5017.032,5017.032,503.414
11 de mar. de 202416.753,0016.753,0016.010,0016.016,0016.016,00803
08 de mar. de 202417.074,0017.123,5016.625,5017.020,0017.020,001.556
07 de mar. de 202417.800,0018.120,0016.666,0017.074,5017.074,50976
06 de mar. de 202417.250,0017.800,0016.800,0017.190,0017.190,00991
05 de mar. de 202417.650,0018.000,0017.082,5017.316,0017.316,00420
04 de mar. de 202417.780,0018.100,0017.000,0017.396,0017.396,001.816
01 de mar. de 202417.193,0018.000,0016.883,5017.765,5017.765,50872
29 de fev. de 202416.992,0017.666,0016.992,0017.187,5017.187,50739
28 de fev. de 202417.357,0017.850,0016.882,5016.992,5016.992,50604
27 de fev. de 202417.281,5017.646,5017.121,5017.289,5017.289,50841
26 de fev. de 202417.500,0017.619,0016.750,0017.441,5017.441,50586
23 de fev. de 202417.500,0017.511,0016.934,0017.474,5017.474,501.512
22 de fev. de 202416.785,0017.700,0016.785,0017.201,5017.201,50714
21 de fev. de 202417.198,5017.286,0016.776,5016.791,0016.791,008.279
20 de fev. de 202417.900,0018.792,5016.804,0017.136,0017.136,001.516
19 de fev. de 202416.800,0019.000,0016.800,0017.899,0017.899,001.045
16 de fev. de 202417.550,0019.250,0016.543,5016.950,0016.950,001.379
15 de fev. de 202417.000,0018.444,0017.000,0017.541,5017.541,501.197
14 de fev. de 202418.405,0019.412,5017.542,5017.700,0017.700,001.211
09 de fev. de 202418.800,0019.169,5017.577,5018.401,5018.401,505.152
08 de fev. de 202419.200,0019.600,0018.510,5018.831,0018.831,001.668
07 de fev. de 202418.600,0019.200,0018.000,0018.925,5018.925,501.505
06 de fev. de 202417.998,0018.650,0017.998,0018.190,0018.190,003.431
05 de fev. de 202417.500,0018.150,0017.303,0017.517,5017.517,501.346
02 de fev. de 202417.320,0017.714,0017.141,5017.467,0017.467,001.017
01 de fev. de 202416.760,0017.500,0016.626,0017.320,0017.320,001.631
31 de jan. de 202417.500,0018.695,0016.002,0016.666,5016.666,501.615
30 de jan. de 202416.992,5017.381,5016.859,5017.160,0017.160,001.031
29 de jan. de 202417.100,0017.100,0016.400,0016.996,5016.996,501.289
26 de jan. de 202417.000,0017.000,0016.198,0016.403,0016.403,00884
25 de jan. de 202417.955,0018.278,0017.000,0017.050,0017.050,001.547
24 de jan. de 202416.400,0017.661,5016.400,0017.383,0017.383,00705
23 de jan. de 202452.900,0054.050,0051.569,0052.050,0052.050,00382
22 de jan. de 202451.500,0052.991,5050.000,0052.934,0052.934,00594
19 de jan. de 202452.995,5053.300,0050.636,0052.405,0052.405,00535
18 de jan. de 202450.187,0052.650,0050.187,0051.187,0051.187,00509
17 de jan. de 202448.000,0050.114,5046.000,0049.300,0049.300,00625
16 de jan. de 202446.999,5048.000,0045.300,0047.125,0047.125,00640
15 de jan. de 202444.000,0046.470,0042.200,0045.880,0045.880,00234
12 de jan. de 202446.001,0047.500,0043.630,0044.200,0044.200,00214
11 de jan. de 202445.250,5046.883,0044.561,5045.343,0045.343,00797
10 de jan. de 202444.751,0047.091,5043.895,0045.406,0045.406,00549
09 de jan. de 202445.500,0046.000,0043.907,0044.497,0044.497,00751
08 de jan. de 202444.662,5045.374,5041.000,0044.923,5044.923,50647
05 de jan. de 202440.000,0043.073,0040.000,0042.945,0042.945,00991
04 de jan. de 202438.400,0040.000,0037.756,5039.835,0039.835,00702
03 de jan. de 202434.900,0038.000,0034.900,0037.901,5037.901,50867
02 de jan. de 202437.500,0037.500,0034.743,0036.500,0036.500,00380
29 de dez. de 202335.000,0036.309,5034.400,0035.803,5035.803,50593
28 de dez. de 202331.600,0034.359,0031.600,0034.262,5034.262,50223
27 de dez. de 202332.500,0032.690,5030.990,0030.998,0030.998,00910
26 de dez. de 202333.500,0034.210,0032.079,5032.415,0032.415,00577
22 de dez. de 202334.000,0034.281,0033.190,0033.500,0033.500,00204
21 de dez. de 202334.047,0034.459,5033.000,0034.379,5034.379,50389
20 de dez. de 202334.200,0035.600,0033.829,5034.047,0034.047,00220
19 de dez. de 202335.000,0036.108,5034.998,0035.005,5035.005,50823
18 de dez. de 202336.000,0036.000,0034.000,0034.560,0034.560,00373
15 de dez. de 202338.100,0038.100,0035.001,0035.750,5035.750,50464
14 de dez. de 202340.040,0040.040,0036.010,0037.286,0037.286,00458
13 de dez. de 202340.000,0042.200,0035.640,5038.500,0038.500,00386
12 de dez. de 202337.351,0038.913,5036.788,5038.639,0038.639,00320
11 de dez. de 202339.000,0039.900,0036.194,0037.351,0037.351,00654
07 de dez. de 202336.000,0038.300,0034.979,0037.734,0037.734,001.424
06 de dez. de 202334.900,0035.813,5033.915,0035.463,5035.463,50476
05 de dez. de 202333.000,0034.400,0032.651,0034.120,5034.120,50427
04 de dez. de 202333.500,0034.500,0031.600,0033.317,5033.317,50359
01 de dez. de 202332.384,0033.995,0032.384,0033.508,5033.508,50344
30 de nov. de 202331.200,0031.900,0029.901,0031.100,0031.100,00370
29 de nov. de 202331.200,0032.294,0030.001,0030.100,0030.100,00150
28 de nov. de 202332.720,0033.499,5029.800,0031.170,0031.170,00382
27 de nov. de 202337.205,0037.205,0030.558,5032.562,0032.562,002.790
24 de nov. de 202338.000,0040.000,0034.600,0039.869,0039.869,00734
23 de nov. de 202338.600,0038.600,0037.900,0037.999,0037.999,00370
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...