Mercado fechado

Toyota Motor Corporation (TM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
226,71+1,35 (+0,60%)
No fechamento: 04:00PM EDT
227,98 +1,27 (+0,56%)
Pós-fechamento: 07:59PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024225,00226,98224,57226,71226,71242.100
25 de abr. de 2024223,00225,49222,39225,36225,36319.100
24 de abr. de 2024232,85233,99231,83232,88232,88273.400
23 de abr. de 2024228,10230,64227,82230,41230,41362.000
22 de abr. de 2024228,18231,15227,88230,30230,30448.100
19 de abr. de 2024229,50229,79227,38228,72228,72425.700
18 de abr. de 2024233,73234,11231,70231,84231,84220.200
17 de abr. de 2024234,59235,29233,01233,97233,97306.800
16 de abr. de 2024236,29237,37234,64236,52236,52306.100
15 de abr. de 2024245,71246,07241,33241,67241,67158.400
12 de abr. de 2024245,01245,27242,63242,97242,97207.400
11 de abr. de 2024246,50247,15244,47246,99246,99172.500
10 de abr. de 2024246,00246,12243,86244,79244,79214.600
09 de abr. de 2024247,86248,47245,68246,93246,93232.400
08 de abr. de 2024243,40245,84243,33244,21244,21218.900
05 de abr. de 2024239,00241,83238,58240,74240,74191.100
04 de abr. de 2024243,20243,67239,02239,16239,16196.300
03 de abr. de 2024239,50242,45239,50241,78241,78307.400
02 de abr. de 2024239,00240,24237,96239,89239,89296.400
01 de abr. de 2024242,85242,86240,22242,15242,15527.900
28 de mar. de 2024251,14252,85251,14251,68251,68124.800
27 de mar. de 2024253,70254,20250,33252,15252,15242.600
26 de mar. de 2024253,89254,79253,39253,72253,72214.900
25 de mar. de 2024252,11253,42251,04252,41252,41196.900
22 de mar. de 2024255,00255,23253,59254,77254,77285.400
21 de mar. de 2024251,45251,79250,26251,48251,48245.500
20 de mar. de 2024244,68246,80244,31246,72246,72214.900
19 de mar. de 2024242,68245,09242,41244,32244,32347.400
18 de mar. de 2024237,58238,83237,28238,66238,66194.100
15 de mar. de 2024234,91235,12233,54234,62234,62179.100
14 de mar. de 2024233,36233,36230,36230,97230,97224.900
13 de mar. de 2024233,41233,54231,37232,83232,83298.300
12 de mar. de 2024236,81238,44235,45237,95237,95242.900
11 de mar. de 2024237,41237,41235,17235,46235,46379.800
08 de mar. de 2024245,00245,80242,58242,82242,82379.500
07 de mar. de 2024246,93248,05245,70247,94247,94359.800
06 de mar. de 2024252,15253,43250,93252,40252,40331.300
05 de mar. de 2024247,71249,99246,81248,19248,19314.100
04 de mar. de 2024244,19244,79243,24243,84243,84281.500
01 de mar. de 2024244,66246,54244,56246,04246,04337.500
29 de fev. de 2024240,92241,66239,65240,55240,55257.100
28 de fev. de 2024237,93238,19237,00237,29237,29168.700
27 de fev. de 2024238,19238,84236,59238,04238,04301.000
26 de fev. de 2024237,59238,78236,54238,13238,13332.900
23 de fev. de 2024235,00235,76234,34235,00235,00279.000
22 de fev. de 2024234,17235,15233,01234,45234,45461.300
21 de fev. de 2024227,22227,66225,80227,09227,09430.600
20 de fev. de 2024227,78228,46225,58226,77226,77298.500
16 de fev. de 2024227,83228,54226,63227,36227,36241.900
15 de fev. de 2024226,14228,64226,14228,54228,54239.000
14 de fev. de 2024226,00227,16224,48227,03227,03342.400
13 de fev. de 2024227,59232,56227,30231,00231,00733.400
12 de fev. de 2024223,82226,87223,56225,86225,86246.300
09 de fev. de 2024223,82225,14223,75224,46224,46239.100
08 de fev. de 2024225,32226,40223,83226,31226,31323.000
07 de fev. de 2024222,34224,02220,86223,05223,05492.700
06 de fev. de 2024211,87221,77211,82218,86218,861.137.700
05 de fev. de 2024202,29203,18201,41203,03203,03329.700
02 de fev. de 2024200,90202,64200,54202,54202,54241.200
01 de fev. de 2024200,63202,35199,81202,18202,18168.600
31 de jan. de 2024202,28202,35199,29199,70199,70298.000
30 de jan. de 2024202,01202,41201,51201,85201,85144.300
29 de jan. de 2024199,68201,85199,08201,66201,66281.100
26 de jan. de 2024197,24198,21197,07198,06198,06194.200
25 de jan. de 2024200,71200,73198,65199,56199,56194.700
24 de jan. de 2024200,87201,68200,36200,72200,72314.500
23 de jan. de 2024200,68202,00200,68201,40201,40229.000
22 de jan. de 2024201,24201,95200,40201,42201,42369.600
19 de jan. de 2024200,10200,70198,85200,67200,67286.400
18 de jan. de 2024199,43200,27198,29200,08200,08413.100
17 de jan. de 2024193,26194,39193,03194,14194,14231.900
16 de jan. de 2024195,29196,50194,50195,60195,60273.600
12 de jan. de 2024195,06195,98194,80195,68195,68208.000
11 de jan. de 2024195,31196,48193,78194,95194,95361.800
10 de jan. de 2024190,00192,81189,57192,72192,72458.100
09 de jan. de 2024186,53186,66185,29185,99185,99254.700
08 de jan. de 2024187,50188,16186,43187,89187,89359.400
05 de jan. de 2024186,00188,71185,64187,07187,07336.100
04 de jan. de 2024183,09184,20182,73182,97182,97273.100
03 de jan. de 2024180,84182,47180,07181,55181,55273.500
02 de jan. de 2024182,15182,90181,16181,37181,37243.700
29 de dez. de 2023183,13183,88182,36183,38183,38223.200
28 de dez. de 2023181,02181,69180,95181,11181,11243.000
27 de dez. de 2023180,38181,11180,08180,72180,72195.500
26 de dez. de 2023178,53180,37178,53179,85179,85198.500
22 de dez. de 2023178,06179,24178,00178,53178,53322.800
21 de dez. de 2023178,78181,24178,58180,86180,86347.200
20 de dez. de 2023180,45182,54179,88179,94179,94429.400
19 de dez. de 2023184,80185,10183,90183,95183,95201.000
18 de dez. de 2023183,87184,19182,88183,28183,28294.900
15 de dez. de 2023182,81183,04180,59180,62180,62375.300
14 de dez. de 2023181,88184,77181,61183,42183,42521.500
13 de dez. de 2023184,01186,29183,03185,48185,48349.500
12 de dez. de 2023184,76185,21184,05184,80184,80274.300
11 de dez. de 2023186,81187,71186,28187,08187,08284.600
08 de dez. de 2023186,18187,59185,60187,28187,28471.100
07 de dez. de 2023190,43190,76187,91190,24190,24281.400
06 de dez. de 2023191,59192,90189,81189,89189,89326.700
05 de dez. de 2023187,70188,98187,50187,99187,99199.600
04 de dez. de 2023188,34189,11187,05187,37187,37331.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...