Honda Motor Co., Ltd. (BVMF:HOND34)
Brazil · Delayed Price · Currency is BRL 129.22
+0.26 (0.20%)
At close: Mar 20, 2026
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 130.00 | 130.00 | 128.44 | 129.22 | 129.22 | 0.20% | 56 |
| Mar 19, 2026 | 130.00 | 130.00 | 128.57 | 128.96 | 128.96 | -0.80% | 46 |
| Mar 18, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.34% | 252 |
| Mar 17, 2026 | 135.25 | 135.25 | 132.57 | 133.12 | 133.12 | -1.36% | 90 |
| Mar 16, 2026 | 138.05 | 138.05 | 134.80 | 134.96 | 134.96 | -1.70% | 136 |
| Mar 13, 2026 | 136.64 | 137.30 | 135.80 | 137.30 | 137.30 | 0.38% | 54 |
| Mar 12, 2026 | 140.00 | 140.00 | 133.28 | 136.78 | 136.78 | -3.93% | 1,355 |
| Mar 11, 2026 | 144.06 | 144.06 | 142.10 | 142.38 | 142.38 | -1.17% | 83 |
| Mar 10, 2026 | 145.60 | 145.60 | 144.06 | 144.06 | 144.06 | 0.04% | 5 |
| Mar 9, 2026 | 143.99 | 144.34 | 142.94 | 144.00 | 144.00 | 0.63% | 18 |
| Mar 6, 2026 | 144.31 | 144.76 | 143.10 | 143.10 | 143.10 | -0.84% | 102 |
| Mar 5, 2026 | 150.14 | 150.14 | 144.00 | 144.31 | 144.31 | -2.92% | 116 |
| Mar 4, 2026 | 146.85 | 149.10 | 146.85 | 148.65 | 148.65 | -0.10% | 70 |
| Mar 3, 2026 | 151.90 | 151.90 | 146.70 | 148.80 | 148.80 | -2.11% | 225 |
| Mar 2, 2026 | 154.88 | 154.88 | 150.72 | 152.00 | 152.00 | -2.39% | 37 |
| Feb 27, 2026 | 152.07 | 155.72 | 152.07 | 155.72 | 155.72 | 0.65% | 220 |
| Feb 25, 2026 | 154.88 | 155.00 | 154.72 | 154.72 | 154.72 | -0.21% | 5 |
| Feb 24, 2026 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | -0.10% | 2 |
| Feb 23, 2026 | 155.52 | 155.52 | 155.20 | 155.20 | 155.20 | -1.22% | 3 |
| Feb 20, 2026 | 157.28 | 157.50 | 155.00 | 157.12 | 157.12 | -1.31% | 131 |
| Feb 19, 2026 | 159.62 | 160.96 | 159.20 | 159.20 | 159.20 | -2.26% | 117 |
| Feb 18, 2026 | 162.50 | 162.88 | 162.50 | 162.88 | 162.88 | -1.90% | 180 |
| Feb 13, 2026 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | 1.98% | 22 |
| Feb 12, 2026 | 165.07 | 165.07 | 162.69 | 162.80 | 162.80 | -2.46% | 27 |
| Feb 11, 2026 | 153.95 | 166.90 | 153.95 | 166.90 | 166.90 | 1.15% | 20 |
| Feb 10, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.27% | 18 |
| Feb 9, 2026 | 165.41 | 165.44 | 164.05 | 165.44 | 165.44 | -2.77% | 89 |
| Feb 6, 2026 | 167.99 | 171.40 | 167.99 | 170.16 | 170.16 | 3.00% | 62 |
| Feb 5, 2026 | 164.46 | 165.41 | 164.46 | 165.20 | 165.20 | -0.24% | 18 |
| Feb 4, 2026 | 166.90 | 167.00 | 165.60 | 165.60 | 165.60 | 4.12% | 40 |
| Feb 3, 2026 | 159.84 | 160.00 | 156.48 | 159.04 | 159.04 | -1.22% | 58 |
| Feb 2, 2026 | 157.93 | 161.25 | 157.93 | 161.00 | 161.00 | 0.88% | 35 |
| Jan 30, 2026 | 158.00 | 159.60 | 158.00 | 159.60 | 159.60 | 1.85% | 55 |
| Jan 29, 2026 | 156.00 | 156.70 | 156.00 | 156.70 | 156.70 | 1.95% | 19 |
| Jan 28, 2026 | 155.80 | 156.34 | 153.00 | 153.70 | 153.70 | -1.66% | 1,062 |
| Jan 27, 2026 | 159.20 | 159.20 | 156.00 | 156.30 | 156.30 | -2.12% | 1,111 |
| Jan 26, 2026 | 161.28 | 161.28 | 158.20 | 159.68 | 159.68 | -0.82% | 220 |
| Jan 23, 2026 | 161.10 | 162.10 | 160.80 | 161.00 | 161.00 | -2.06% | 18 |
| Jan 22, 2026 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | 0.24% | 3 |
| Jan 21, 2026 | 164.39 | 165.40 | 164.00 | 164.00 | 164.00 | -0.24% | 19 |
| Jan 20, 2026 | 163.32 | 164.39 | 163.32 | 164.39 | 164.39 | -1.36% | 3 |
| Jan 19, 2026 | 167.09 | 167.09 | 164.36 | 166.66 | 166.66 | -0.26% | 22 |
| Jan 16, 2026 | 168.13 | 168.13 | 165.58 | 167.09 | 167.09 | 0.78% | 3 |
| Jan 15, 2026 | 166.94 | 167.90 | 165.80 | 165.80 | 165.80 | 0.55% | 5 |
| Jan 14, 2026 | 163.00 | 164.90 | 163.00 | 164.90 | 164.90 | 0.98% | 7 |
| Jan 13, 2026 | 163.23 | 163.30 | 163.20 | 163.30 | 163.30 | 0.06% | 7 |
| Jan 12, 2026 | 171.80 | 171.80 | 163.20 | 163.20 | 163.20 | - | 5 |
| Jan 9, 2026 | 162.24 | 163.60 | 162.24 | 163.20 | 163.20 | 1.68% | 7 |
| Jan 8, 2026 | 157.90 | 160.60 | 157.60 | 160.50 | 160.50 | 1.65% | 40 |
| Jan 7, 2026 | 160.64 | 160.64 | 157.60 | 157.90 | 157.90 | -0.72% | 108 |