Honda Motor Co., Ltd. (BVMF:HOND34)
Brazil · Delayed Price · Currency is BRL 180.90
-1.98 (-1.08%)
Last updated: Oct 28, 2026, 4:52 PM GMT-3
BVMF:HOND34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 180.54 | 180.90 | 179.82 | 180.90 | 180.90 | -1.08% | 34 |
| Oct 27, 2026 | 180.36 | 182.88 | 180.36 | 182.88 | 182.88 | -1.84% | 60 |
| Oct 26, 2026 | 171.19 | 186.74 | 171.19 | 186.30 | 186.30 | 8.83% | 122 |
| Oct 23, 2026 | 171.70 | 171.70 | 171.19 | 171.19 | 171.19 | -1.76% | 20 |
| Oct 22, 2026 | 173.74 | 174.25 | 173.74 | 174.25 | 174.25 | 1.99% | 50 |
| Oct 21, 2026 | 168.09 | 170.85 | 168.09 | 170.85 | 170.85 | -0.40% | 8 |
| Oct 20, 2026 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | -1.08% | 1 |
| Oct 19, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -0.29% | 1 |
| Oct 16, 2026 | 175.00 | 175.27 | 173.91 | 173.91 | 173.91 | 1.09% | 16 |
| Oct 15, 2026 | 171.70 | 172.20 | 171.36 | 172.04 | 172.04 | 2.74% | 27 |
| Oct 14, 2026 | 169.49 | 169.49 | 167.45 | 167.45 | 167.45 | 0.15% | 28 |
| Oct 13, 2026 | 166.08 | 167.20 | 166.08 | 167.20 | 167.20 | 5.66% | 9 |
| 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 |