Honda Motor Co., Ltd. (BVMF:HOND34)
Brazil · Delayed Price · Currency is BRL 146.02
-0.56 (-0.38%)
At close: Jul 20, 2026
BVMF:HOND34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 146.58 | 146.58 | 146.58 | 146.58 | - | - | - |
| Jul 16, 2026 | 146.30 | 147.14 | 146.30 | 146.58 | 146.58 | 3.46% | 14 |
| Jul 15, 2026 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | -0.43% | 1 |
| Jul 14, 2026 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | -0.65% | 2 |
| Jul 10, 2026 | 142.24 | 143.22 | 142.24 | 143.22 | 143.22 | 0.69% | 11 |
| Jul 9, 2026 | 142.50 | 142.50 | 141.68 | 142.24 | 142.24 | -0.18% | 6 |
| Jul 8, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -3.36% | 10 |
| Jul 7, 2026 | 146.93 | 147.45 | 146.93 | 147.45 | 147.45 | -2.67% | 4 |
| Jul 6, 2026 | 149.01 | 152.55 | 149.01 | 151.50 | 151.50 | 3.66% | 152 |
| Jul 3, 2026 | 143.56 | 146.15 | 143.56 | 146.15 | 146.15 | 0.47% | 6 |
| Jul 2, 2026 | 144.50 | 145.57 | 144.50 | 145.46 | 145.46 | 2.67% | 52 |
| Jul 1, 2026 | 141.40 | 142.00 | 141.40 | 141.68 | 141.68 | 0.20% | 86 |
| Jun 29, 2026 | 138.74 | 141.40 | 138.74 | 141.40 | 141.40 | 2.23% | 49 |
| Jun 26, 2026 | 137.00 | 138.74 | 137.00 | 138.32 | 138.32 | 1.62% | 18 |
| Jun 25, 2026 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | 1.36% | 2 |
| Jun 24, 2026 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | 0.88% | 400 |
| Jun 23, 2026 | 134.40 | 134.40 | 133.12 | 133.12 | 133.12 | -0.95% | 4 |
| Jun 22, 2026 | 136.48 | 136.48 | 134.40 | 134.40 | 134.40 | -1.52% | 5 |
| Jun 19, 2026 | 135.98 | 136.48 | 135.98 | 136.48 | 136.48 | 0.37% | 3 |
| Jun 18, 2026 | 136.89 | 136.89 | 135.98 | 135.98 | 135.98 | 1.33% | 11 |
| Jun 17, 2026 | 137.62 | 137.62 | 133.70 | 134.19 | 134.19 | -2.49% | 55 |
| Jun 16, 2026 | 136.50 | 137.62 | 136.50 | 137.62 | 137.62 | 0.63% | 7 |
| Jun 15, 2026 | 135.85 | 137.80 | 135.85 | 136.76 | 136.76 | 1.97% | 17 |
| Jun 12, 2026 | 134.68 | 134.68 | 134.12 | 134.12 | 134.12 | -2.44% | 10 |
| Jun 11, 2026 | 138.15 | 138.15 | 137.30 | 137.48 | 137.48 | 0.51% | 52 |
| Jun 10, 2026 | 137.06 | 137.34 | 136.78 | 136.78 | 136.78 | -2.30% | 3,153 |
| Jun 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 3 |
| Jun 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.73% | 10 |
| Jun 5, 2026 | 137.34 | 137.62 | 137.34 | 137.62 | 137.62 | -1.76% | 401 |
| Jun 3, 2026 | 137.93 | 140.08 | 137.93 | 140.08 | 140.08 | 4.92% | 364 |
| Jun 2, 2026 | 132.29 | 133.51 | 132.29 | 133.51 | 133.51 | 0.91% | 4 |
| Jun 1, 2026 | 134.90 | 134.90 | 132.30 | 132.30 | 132.30 | -2.07% | 40 |
| May 28, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -0.60% | 1 |
| May 27, 2026 | 135.46 | 135.92 | 135.46 | 135.92 | 135.92 | 2.10% | 26 |
| May 26, 2026 | 133.85 | 133.85 | 132.86 | 133.12 | 133.12 | -0.66% | 64 |
| May 25, 2026 | 134.03 | 134.03 | 134.00 | 134.00 | 134.00 | 0.66% | 51 |
| May 22, 2026 | 131.82 | 133.12 | 131.82 | 133.12 | 133.12 | 0.99% | 338 |
| May 21, 2026 | 130.00 | 131.82 | 130.00 | 131.82 | 131.82 | 2.41% | 176 |
| May 20, 2026 | 126.88 | 129.61 | 126.88 | 128.72 | 128.72 | 1.45% | 227 |
| May 19, 2026 | 125.78 | 127.53 | 125.78 | 126.88 | 126.88 | 0.89% | 100 |
| May 18, 2026 | 134.28 | 134.28 | 125.76 | 125.76 | 125.76 | -6.35% | 440 |
| May 15, 2026 | 129.78 | 134.44 | 129.78 | 134.29 | 134.29 | 4.69% | 53 |
| May 14, 2026 | 126.12 | 128.28 | 126.12 | 128.28 | 128.28 | 5.95% | 540 |
| May 13, 2026 | 119.52 | 121.08 | 119.52 | 121.08 | 121.08 | 2.65% | 6 |
| May 12, 2026 | 117.60 | 117.95 | 116.88 | 117.95 | 117.95 | 0.30% | 14 |
| May 11, 2026 | 118.56 | 118.56 | 117.00 | 117.60 | 117.60 | -1.90% | 95 |
| May 8, 2026 | 119.52 | 119.88 | 119.52 | 119.88 | 119.88 | 1.11% | 2 |
| May 7, 2026 | 120.36 | 120.36 | 118.56 | 118.56 | 118.56 | -2.70% | 20 |
| May 6, 2026 | 121.56 | 121.85 | 121.20 | 121.85 | 121.85 | 2.57% | 17 |
| May 5, 2026 | 119.28 | 119.28 | 117.96 | 118.80 | 118.80 | -0.10% | 47 |