Honda Motor Co., Ltd. (BVMF:HOND34)
Brazil · Delayed Price · Currency is BRL 166.40
+4.32 (2.67%)
At close: Aug 28, 2026
BVMF:HOND34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 160.06 | 166.40 | 160.06 | 166.40 | 166.40 | 2.67% | 2 |
| Aug 27, 2026 | 161.92 | 162.08 | 161.92 | 162.08 | 162.08 | -0.39% | 2 |
| Aug 26, 2026 | 164.88 | 164.88 | 162.72 | 162.72 | 162.72 | -0.32% | 3 |
| Aug 25, 2026 | 165.97 | 165.97 | 163.24 | 163.24 | 163.24 | -3.01% | 9 |
| Aug 24, 2026 | 171.70 | 171.70 | 168.30 | 168.30 | 168.30 | -2.46% | 69 |
| Aug 21, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 2.71% | 5 |
| Aug 20, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.88% | 1 |
| Aug 19, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.82% | 15 |
| Aug 18, 2026 | 166.89 | 166.89 | 166.26 | 166.26 | 166.26 | 0.72% | 35 |
| Aug 17, 2026 | 164.64 | 166.00 | 164.64 | 165.07 | 165.07 | 0.26% | 31 |
| Aug 14, 2026 | 164.00 | 164.64 | 163.68 | 164.64 | 164.64 | 1.76% | 155 |
| Aug 12, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -1.25% | 5 |
| Aug 11, 2026 | 162.40 | 163.84 | 162.40 | 163.84 | 163.84 | 1.19% | 8 |
| Aug 10, 2026 | 161.60 | 161.92 | 161.60 | 161.92 | 161.92 | 0.19% | 12 |
| Aug 7, 2026 | 158.50 | 161.61 | 158.50 | 161.61 | 161.61 | 3.10% | 81 |
| Aug 5, 2026 | 159.90 | 160.50 | 156.15 | 156.75 | 156.75 | 1.75% | 85 |
| Aug 4, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | 1.68% | 10 |
| Aug 3, 2026 | 152.10 | 152.10 | 150.45 | 151.50 | 151.50 | -1.37% | 19 |
| Jul 31, 2026 | 152.48 | 153.60 | 152.48 | 153.60 | 153.60 | -1.54% | 11 |
| Jul 30, 2026 | 155.81 | 156.00 | 155.81 | 156.00 | 156.00 | -0.20% | 18 |
| Jul 29, 2026 | 156.30 | 157.70 | 156.00 | 156.32 | 156.32 | 1.28% | 13 |
| Jul 28, 2026 | 154.05 | 154.65 | 154.05 | 154.35 | 154.35 | 4.33% | 69 |
| Jul 27, 2026 | 146.20 | 147.95 | 146.20 | 147.95 | 147.95 | 3.10% | 331 |
| Jul 24, 2026 | 142.38 | 143.50 | 142.38 | 143.50 | 143.50 | 0.70% | 10 |
| Jul 23, 2026 | 142.52 | 143.08 | 142.50 | 142.50 | 142.50 | -1.55% | 54 |
| Jul 22, 2026 | 144.00 | 144.75 | 143.85 | 144.75 | 144.75 | 0.19% | 63 |
| Jul 21, 2026 | 146.00 | 146.00 | 144.48 | 144.48 | 144.48 | -1.05% | 2 |
| Jul 20, 2026 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | -0.38% | 3 |
| 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 |