Honda Motor Co., Ltd. (BVMF:HOND34)
Brazil · Delayed Price · Currency is BRL 158.24
-0.48 (-0.30%)
At close: Oct 7, 2026
BVMF:HOND34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | -0.30% | 1 |
| Oct 6, 2026 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | - | 1 |
| Oct 5, 2026 | 163.36 | 163.36 | 158.72 | 158.72 | 158.72 | -2.84% | 12 |
| Oct 2, 2026 | 164.48 | 164.80 | 163.36 | 163.36 | 163.36 | -0.68% | 14 |
| Oct 1, 2026 | 167.04 | 167.04 | 164.48 | 164.48 | 164.48 | 0.68% | 5 |
| Sep 30, 2026 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | -1.64% | 1 |
| Sep 29, 2026 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | 4.30% | 2 |
| Sep 28, 2026 | 168.98 | 168.98 | 162.00 | 162.00 | 159.24 | -4.13% | 2 |
| Sep 25, 2026 | 168.13 | 169.69 | 168.13 | 168.98 | 166.11 | 0.51% | 3 |
| Sep 24, 2026 | 166.70 | 170.34 | 166.70 | 168.13 | 165.27 | 1.28% | 14 |
| Sep 23, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 163.18 | 0.05% | 100 |
| Sep 22, 2026 | 166.77 | 166.94 | 165.92 | 165.92 | 163.10 | -0.61% | 25 |
| Sep 21, 2026 | 166.09 | 166.94 | 166.09 | 166.94 | 164.10 | 0.51% | 19 |
| Sep 18, 2026 | 166.60 | 166.60 | 165.92 | 166.09 | 163.26 | -1.31% | 4 |
| Sep 17, 2026 | 169.49 | 169.49 | 168.30 | 168.30 | 165.44 | 0.51% | 4 |
| Sep 16, 2026 | 166.43 | 167.45 | 166.43 | 167.45 | 164.60 | 0.82% | 7 |
| Sep 15, 2026 | 166.09 | 166.09 | 166.09 | 166.09 | 163.26 | -0.81% | 2 |
| Sep 14, 2026 | 166.17 | 167.62 | 166.17 | 167.45 | 164.60 | 1.02% | 36 |
| Sep 11, 2026 | 164.00 | 165.76 | 164.00 | 165.76 | 162.94 | 3.60% | 20 |
| Sep 9, 2026 | 159.12 | 161.12 | 151.16 | 160.00 | 157.28 | 0.55% | 33 |
| Sep 8, 2026 | 164.00 | 164.00 | 158.95 | 159.12 | 156.41 | -5.26% | 26 |
| Sep 3, 2026 | 167.62 | 168.68 | 167.62 | 167.96 | 165.10 | 1.65% | 22 |
| Sep 2, 2026 | 164.39 | 165.24 | 164.39 | 165.24 | 162.43 | 0.52% | 23 |
| Sep 1, 2026 | 164.46 | 164.46 | 164.39 | 164.39 | 161.59 | -1.23% | 4 |
| Aug 31, 2026 | 163.07 | 167.11 | 163.07 | 166.43 | 163.60 | 0.02% | 49 |
| Aug 28, 2026 | 160.06 | 166.40 | 160.06 | 166.40 | 163.57 | 2.67% | 2 |
| Aug 27, 2026 | 161.92 | 162.08 | 161.92 | 162.08 | 159.32 | -0.39% | 2 |
| Aug 26, 2026 | 164.88 | 164.88 | 162.72 | 162.72 | 159.95 | -0.32% | 3 |
| Aug 25, 2026 | 165.97 | 165.97 | 163.24 | 163.24 | 160.46 | -3.01% | 9 |
| Aug 24, 2026 | 171.70 | 171.70 | 168.30 | 168.30 | 165.44 | -2.46% | 69 |
| Aug 21, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 169.61 | 2.71% | 5 |
| Aug 20, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 165.14 | 1.88% | 1 |
| Aug 19, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 162.09 | -0.82% | 15 |
| Aug 18, 2026 | 166.89 | 166.89 | 166.26 | 166.26 | 163.43 | 0.72% | 35 |
| Aug 17, 2026 | 164.64 | 166.00 | 164.64 | 165.07 | 162.26 | 0.26% | 31 |
| Aug 14, 2026 | 164.00 | 164.64 | 163.68 | 164.64 | 161.84 | 1.76% | 155 |
| Aug 12, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 159.05 | -1.25% | 5 |
| Aug 11, 2026 | 162.40 | 163.84 | 162.40 | 163.84 | 161.05 | 1.19% | 8 |
| Aug 10, 2026 | 161.60 | 161.92 | 161.60 | 161.92 | 159.17 | 0.19% | 12 |
| Aug 7, 2026 | 158.50 | 161.61 | 158.50 | 161.61 | 158.86 | 3.10% | 81 |
| Aug 5, 2026 | 159.90 | 160.50 | 156.15 | 156.75 | 154.08 | 1.75% | 85 |
| Aug 4, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 151.43 | 1.68% | 10 |
| Aug 3, 2026 | 152.10 | 152.10 | 150.45 | 151.50 | 148.92 | -1.37% | 19 |
| Jul 31, 2026 | 152.48 | 153.60 | 152.48 | 153.60 | 150.99 | -1.54% | 11 |
| Jul 30, 2026 | 155.81 | 156.00 | 155.81 | 156.00 | 153.35 | -0.20% | 18 |
| Jul 29, 2026 | 156.30 | 157.70 | 156.00 | 156.32 | 153.66 | 1.28% | 13 |
| Jul 28, 2026 | 154.05 | 154.65 | 154.05 | 154.35 | 151.72 | 4.33% | 49 |
| Jul 27, 2026 | 146.20 | 147.95 | 146.20 | 147.95 | 145.43 | 3.10% | 328 |
| Jul 24, 2026 | 142.38 | 143.50 | 142.38 | 143.50 | 141.06 | 0.70% | 10 |
| Jul 23, 2026 | 142.52 | 143.08 | 142.50 | 142.50 | 140.08 | -1.55% | 54 |