Honda Motor Co., Ltd. (BVMF:HOND34)
Brazil
· Delayed Price · Currency is BRL 157.76
+3.76 (2.44%)
At close: Dec 4, 2025
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.12 | 161.11 | 157.12 | 160.30 | 160.30 | 1.61% | 284 |
| Dec 4, 2025 | 155.00 | 157.76 | 155.00 | 157.76 | 157.76 | 2.44% | 204 |
| Dec 3, 2025 | 155.81 | 156.00 | 154.00 | 154.00 | 154.00 | -1.99% | 512 |
| Dec 2, 2025 | 157.28 | 157.28 | 156.78 | 157.12 | 157.12 | -1.70% | 119 |
| Dec 1, 2025 | 166.64 | 166.64 | 159.52 | 159.84 | 159.84 | -3.12% | 42 |
| Nov 27, 2025 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0.94% | 11 |
| Nov 26, 2025 | 161.50 | 163.45 | 161.50 | 163.45 | 163.45 | 2.98% | 13 |
| Nov 25, 2025 | 157.89 | 158.72 | 157.89 | 158.72 | 158.72 | -1.49% | 11 |
| Nov 24, 2025 | 161.50 | 161.76 | 159.90 | 161.12 | 161.12 | 0.76% | 86 |
| Nov 21, 2025 | 158.17 | 159.90 | 157.20 | 159.90 | 159.90 | 2.11% | 212 |
| Nov 19, 2025 | 157.35 | 157.35 | 156.20 | 156.60 | 156.60 | 1.32% | 24 |
| Nov 17, 2025 | 155.68 | 155.84 | 154.56 | 154.56 | 154.56 | -3.30% | 34 |
| Nov 14, 2025 | 159.20 | 159.84 | 159.20 | 159.84 | 159.84 | 1.31% | 4 |
| Nov 13, 2025 | 158.24 | 158.85 | 157.77 | 157.77 | 157.77 | -1.30% | 81 |
| Nov 12, 2025 | 159.02 | 159.84 | 159.02 | 159.84 | 159.84 | 1.52% | 31 |
| Nov 11, 2025 | 156.80 | 157.44 | 156.48 | 157.44 | 157.44 | - | 167 |
| Nov 10, 2025 | 161.28 | 161.28 | 155.68 | 157.44 | 157.44 | -1.40% | 23 |
| Nov 7, 2025 | 161.14 | 161.14 | 158.24 | 159.68 | 159.68 | -2.16% | 60 |
| Nov 6, 2025 | 165.45 | 165.45 | 163.20 | 163.20 | 163.20 | -1.34% | 17 |
| Nov 5, 2025 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | -0.21% | 19 |
| Nov 4, 2025 | 166.40 | 167.68 | 165.76 | 165.76 | 165.76 | 0.97% | 33 |
| Nov 3, 2025 | 164.89 | 164.89 | 163.84 | 164.16 | 164.16 | -0.24% | 53 |
| Oct 31, 2025 | 164.56 | 164.90 | 164.22 | 164.56 | 164.56 | -2.05% | 30 |
| Oct 30, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.67% | 1 |
| Oct 28, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 0.50% | 3 |
| Oct 27, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.18% | 5 |
| Oct 24, 2025 | 169.99 | 169.99 | 168.98 | 169.70 | 169.70 | -0.38% | 62 |
| Oct 23, 2025 | 171.50 | 172.98 | 170.34 | 170.34 | 170.34 | -0.79% | 52 |
| Oct 22, 2025 | 171.69 | 171.70 | 171.36 | 171.70 | 171.70 | 2.33% | 13 |
| Oct 21, 2025 | 169.82 | 169.82 | 167.79 | 167.79 | 167.79 | -0.20% | 204 |
| Oct 20, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | 0.82% | 3 |
| Oct 17, 2025 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | - | 2 |
| Oct 16, 2025 | 166.84 | 166.84 | 166.77 | 166.77 | 166.77 | -0.10% | 7 |
| Oct 15, 2025 | 167.45 | 167.96 | 166.94 | 166.94 | 166.94 | -0.33% | 3 |
| Oct 14, 2025 | 166.89 | 167.52 | 166.89 | 167.50 | 167.50 | 2.13% | 20 |
| Oct 13, 2025 | 168.48 | 168.48 | 164.00 | 164.00 | 164.00 | -0.30% | 22 |
| Oct 10, 2025 | 161.93 | 165.75 | 161.14 | 164.50 | 164.50 | -0.45% | 25 |
| Oct 9, 2025 | 166.62 | 166.62 | 164.27 | 165.24 | 165.24 | -1.72% | 257 |
| Oct 8, 2025 | 172.05 | 172.05 | 167.79 | 168.13 | 168.13 | -1.30% | 7 |
| Oct 7, 2025 | 170.17 | 170.34 | 168.98 | 170.34 | 170.34 | 3.97% | 17 |
| Oct 2, 2025 | 164.16 | 164.16 | 163.84 | 163.84 | 163.84 | -0.64% | 366 |
| Oct 1, 2025 | 165.01 | 165.01 | 164.90 | 164.90 | 164.90 | 0.94% | 14 |
| Sep 30, 2025 | 167.32 | 167.32 | 163.37 | 163.37 | 163.37 | -3.97% | 31 |
| Sep 29, 2025 | 173.71 | 173.71 | 169.54 | 170.13 | 170.13 | -5.48% | 42 |
| Sep 26, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 6 |
| Sep 25, 2025 | 177.00 | 180.00 | 176.76 | 180.00 | 177.08 | -0.06% | 56 |
| Sep 24, 2025 | 180.11 | 180.11 | 180.11 | 180.11 | 177.19 | -0.49% | 1 |
| Sep 23, 2025 | 181.00 | 181.00 | 179.33 | 181.00 | 178.06 | 0.47% | 101 |
| Sep 22, 2025 | 181.08 | 181.08 | 180.15 | 180.15 | 177.23 | 0.49% | 12 |
| Sep 18, 2025 | 178.92 | 179.28 | 178.56 | 179.28 | 176.37 | -1.39% | 4 |
| Sep 17, 2025 | 180.00 | 181.80 | 180.00 | 181.80 | 178.85 | 1.00% | 3 |
| Sep 16, 2025 | 179.10 | 180.00 | 179.10 | 180.00 | 177.08 | -0.20% | 6 |
| Sep 12, 2025 | 180.36 | 180.36 | 180.36 | 180.36 | 177.43 | -1.67% | 1 |
| Sep 11, 2025 | 182.58 | 183.42 | 182.52 | 183.42 | 180.44 | 6.10% | 11 |
| Sep 10, 2025 | 183.35 | 183.35 | 172.88 | 172.88 | 170.07 | -8.00% | 24 |
| Sep 9, 2025 | 190.00 | 190.00 | 187.08 | 187.91 | 184.86 | -0.20% | 392 |
| Sep 8, 2025 | 184.58 | 188.29 | 184.58 | 188.29 | 185.23 | 1.33% | 12 |
| Sep 5, 2025 | 185.82 | 185.82 | 185.82 | 185.82 | 182.80 | 1.11% | 2 |
| Sep 3, 2025 | 178.47 | 183.78 | 178.47 | 183.78 | 180.80 | 2.03% | 16 |
| Sep 1, 2025 | 180.13 | 180.13 | 180.13 | 180.13 | 177.21 | -0.92% | 3 |
| Aug 29, 2025 | 181.71 | 181.80 | 181.71 | 181.80 | 178.85 | -1.27% | 2 |
| Aug 28, 2025 | 184.14 | 184.32 | 184.14 | 184.14 | 181.15 | 0.64% | 166 |
| Aug 27, 2025 | 183.92 | 183.92 | 182.97 | 182.97 | 180.00 | -0.72% | 6 |
| Aug 26, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 181.31 | -0.41% | 1 |
| Aug 25, 2025 | 187.91 | 187.91 | 185.06 | 185.06 | 182.06 | -1.12% | 37 |
| Aug 22, 2025 | 186.77 | 187.15 | 186.77 | 187.15 | 184.11 | 0.41% | 2 |
| Aug 21, 2025 | 186.39 | 186.39 | 186.39 | 186.39 | 183.36 | -1.01% | 122 |
| Aug 20, 2025 | 188.48 | 188.73 | 188.10 | 188.29 | 185.23 | 0.97% | 87 |
| Aug 19, 2025 | 185.92 | 186.99 | 185.92 | 186.49 | 183.46 | 0.98% | 22 |
| Aug 18, 2025 | 184.14 | 184.86 | 184.14 | 184.68 | 181.68 | 2.19% | 3 |
| Aug 15, 2025 | 181.08 | 181.08 | 179.64 | 180.72 | 177.79 | 0.70% | 7 |
| Aug 14, 2025 | 180.00 | 180.00 | 178.56 | 179.46 | 176.55 | -0.40% | 135 |
| Aug 13, 2025 | 180.18 | 180.18 | 180.18 | 180.18 | 177.26 | -0.10% | 5 |
| Aug 12, 2025 | 180.57 | 181.62 | 180.36 | 180.36 | 177.43 | 1.33% | 117 |
| Aug 11, 2025 | 178.00 | 178.46 | 177.66 | 178.00 | 175.11 | 0.20% | 63 |
| Aug 8, 2025 | 177.65 | 177.65 | 176.63 | 177.65 | 174.77 | 3.67% | 27 |
| Aug 7, 2025 | 172.00 | 173.34 | 171.32 | 171.36 | 168.58 | -2.98% | 277 |
| Aug 6, 2025 | 176.47 | 176.63 | 176.47 | 176.63 | 173.76 | 1.17% | 25 |
| Aug 5, 2025 | 175.10 | 175.10 | 173.78 | 174.59 | 171.76 | 0.20% | 9 |
| Aug 4, 2025 | 171.33 | 174.59 | 171.33 | 174.25 | 171.42 | 0.29% | 31 |
| Aug 1, 2025 | 173.57 | 173.74 | 173.40 | 173.74 | 170.92 | -1.00% | 10 |
| Jul 31, 2025 | 174.70 | 177.84 | 173.88 | 175.50 | 172.65 | -1.52% | 102 |
| Jul 30, 2025 | 180.00 | 180.00 | 177.66 | 178.20 | 175.31 | -2.03% | 19 |
| Jul 29, 2025 | 183.00 | 183.00 | 181.89 | 181.89 | 178.94 | -1.89% | 2 |
| Jul 28, 2025 | 185.94 | 186.30 | 185.40 | 185.40 | 182.39 | 2.09% | 16 |
| Jul 25, 2025 | 182.40 | 182.40 | 181.60 | 181.60 | 178.65 | -2.07% | 49 |
| Jul 24, 2025 | 191.62 | 191.62 | 185.44 | 185.44 | 182.43 | -2.26% | 34 |
| Jul 23, 2025 | 186.50 | 189.99 | 186.50 | 189.72 | 186.64 | 11.71% | 272 |
| Jul 22, 2025 | 169.32 | 169.83 | 168.81 | 169.83 | 167.07 | 1.11% | 76 |
| Jul 18, 2025 | 169.15 | 169.15 | 166.94 | 167.96 | 165.23 | -0.70% | 12 |
| Jul 17, 2025 | 169.32 | 169.32 | 169.15 | 169.15 | 166.40 | -0.80% | 135 |
| Jul 16, 2025 | 170.00 | 170.51 | 168.30 | 170.51 | 167.74 | -0.40% | 147 |
| Jul 15, 2025 | 171.02 | 171.19 | 171.02 | 171.19 | 168.41 | -0.49% | 28 |
| Jul 14, 2025 | 171.33 | 173.23 | 171.33 | 172.04 | 169.25 | 1.13% | 43 |
| Jul 11, 2025 | 170.15 | 170.68 | 169.83 | 170.11 | 167.35 | 0.16% | 48 |
| Jul 10, 2025 | 165.76 | 170.68 | 165.76 | 169.83 | 167.07 | 2.46% | 338 |
| Jul 9, 2025 | 158.57 | 166.00 | 158.57 | 165.76 | 163.07 | 2.45% | 40 |
| Jul 8, 2025 | 160.16 | 161.80 | 160.16 | 161.80 | 159.17 | 1.13% | 5 |
| Jul 7, 2025 | 161.12 | 161.12 | 159.84 | 160.00 | 157.40 | -2.71% | 50 |
| Jul 4, 2025 | 164.46 | 164.46 | 164.46 | 164.46 | 161.79 | 3.30% | 1 |