Honda Motor Co., Ltd. (BVMF:HOND34)
Brazil
· Delayed Price · Currency is BRL 144.31
-4.34 (-2.92%)
Last updated: Mar 5, 2026, 4:30 PM GMT-3
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 150.14 | 150.14 | 144.00 | 144.31 | - | -2.92% | 77 |
| Mar 4, 2026 | 146.85 | 149.10 | 146.85 | 148.65 | 148.65 | -0.10% | 70 |
| Mar 3, 2026 | 151.90 | 151.90 | 146.70 | 148.80 | 148.80 | -2.11% | 225 |
| Mar 2, 2026 | 154.88 | 154.88 | 150.72 | 152.00 | 152.00 | -2.39% | 37 |
| Feb 27, 2026 | 152.07 | 155.72 | 152.07 | 155.72 | 155.72 | 0.65% | 220 |
| Feb 25, 2026 | 154.88 | 155.00 | 154.72 | 154.72 | 154.72 | -0.21% | 5 |
| Feb 24, 2026 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | -0.10% | 2 |
| Feb 23, 2026 | 155.52 | 155.52 | 155.20 | 155.20 | 155.20 | -1.22% | 3 |
| Feb 20, 2026 | 157.28 | 157.50 | 155.00 | 157.12 | 157.12 | -1.31% | 131 |
| Feb 19, 2026 | 159.62 | 160.96 | 159.20 | 159.20 | 159.20 | -2.26% | 117 |
| Feb 18, 2026 | 162.50 | 162.88 | 162.50 | 162.88 | 162.88 | -1.90% | 180 |
| Feb 13, 2026 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | 1.98% | 22 |
| Feb 12, 2026 | 165.07 | 165.07 | 162.69 | 162.80 | 162.80 | -2.46% | 27 |
| Feb 11, 2026 | 153.95 | 166.90 | 153.95 | 166.90 | 166.90 | 1.15% | 20 |
| Feb 10, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.27% | 18 |
| Feb 9, 2026 | 165.41 | 165.44 | 164.05 | 165.44 | 165.44 | -2.77% | 89 |
| Feb 6, 2026 | 167.99 | 171.40 | 167.99 | 170.16 | 170.16 | 3.00% | 62 |
| Feb 5, 2026 | 164.46 | 165.41 | 164.46 | 165.20 | 165.20 | -0.24% | 18 |
| Feb 4, 2026 | 166.90 | 167.00 | 165.60 | 165.60 | 165.60 | 4.12% | 40 |
| Feb 3, 2026 | 159.84 | 160.00 | 156.48 | 159.04 | 159.04 | -1.22% | 58 |
| Feb 2, 2026 | 157.93 | 161.25 | 157.93 | 161.00 | 161.00 | 0.88% | 35 |
| Jan 30, 2026 | 158.00 | 159.60 | 158.00 | 159.60 | 159.60 | 1.85% | 55 |
| Jan 29, 2026 | 156.00 | 156.70 | 156.00 | 156.70 | 156.70 | 1.95% | 19 |
| Jan 28, 2026 | 155.80 | 156.34 | 153.00 | 153.70 | 153.70 | -1.66% | 1,062 |
| Jan 27, 2026 | 159.20 | 159.20 | 156.00 | 156.30 | 156.30 | -2.12% | 1,111 |
| Jan 26, 2026 | 161.28 | 161.28 | 158.20 | 159.68 | 159.68 | -0.82% | 220 |
| Jan 23, 2026 | 161.10 | 162.10 | 160.80 | 161.00 | 161.00 | -2.06% | 18 |
| Jan 22, 2026 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | 0.24% | 3 |
| Jan 21, 2026 | 164.39 | 165.40 | 164.00 | 164.00 | 164.00 | -0.24% | 19 |
| Jan 20, 2026 | 163.32 | 164.39 | 163.32 | 164.39 | 164.39 | -1.36% | 3 |
| Jan 19, 2026 | 167.09 | 167.09 | 164.36 | 166.66 | 166.66 | -0.26% | 22 |
| Jan 16, 2026 | 168.13 | 168.13 | 165.58 | 167.09 | 167.09 | 0.78% | 3 |
| Jan 15, 2026 | 166.94 | 167.90 | 165.80 | 165.80 | 165.80 | 0.55% | 5 |
| Jan 14, 2026 | 163.00 | 164.90 | 163.00 | 164.90 | 164.90 | 0.98% | 7 |
| Jan 13, 2026 | 163.23 | 163.30 | 163.20 | 163.30 | 163.30 | 0.06% | 7 |
| Jan 12, 2026 | 171.80 | 171.80 | 163.20 | 163.20 | 163.20 | - | 5 |
| Jan 9, 2026 | 162.24 | 163.60 | 162.24 | 163.20 | 163.20 | 1.68% | 7 |
| Jan 8, 2026 | 157.90 | 160.60 | 157.60 | 160.50 | 160.50 | 1.65% | 40 |
| Jan 7, 2026 | 160.64 | 160.64 | 157.60 | 157.90 | 157.90 | -0.72% | 108 |
| Jan 6, 2026 | 159.40 | 159.40 | 159.04 | 159.04 | 159.04 | -1.88% | 5 |
| Jan 5, 2026 | 163.87 | 163.87 | 162.08 | 162.08 | 162.08 | -0.56% | 54 |
| Jan 2, 2026 | 162.88 | 163.00 | 162.88 | 163.00 | 163.00 | - | 3 |
| Dec 30, 2025 | 165.07 | 165.07 | 163.00 | 163.00 | 163.00 | -1.15% | 15 |
| Dec 29, 2025 | 166.09 | 166.43 | 164.90 | 164.90 | 164.90 | -0.72% | 8 |
| Dec 26, 2025 | 168.10 | 175.00 | 164.55 | 166.09 | 166.09 | -0.20% | 30 |
| Dec 23, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | -1.41% | 2 |
| Dec 22, 2025 | 168.13 | 169.32 | 168.13 | 168.81 | 168.81 | 1.12% | 10 |
| Dec 19, 2025 | 166.43 | 167.20 | 164.22 | 166.94 | 166.94 | 0.92% | 22 |
| Dec 18, 2025 | 169.35 | 169.35 | 165.05 | 165.41 | 165.41 | -1.35% | 13 |
| Dec 17, 2025 | 167.32 | 168.30 | 167.32 | 167.67 | 167.67 | 0.03% | 25 |
| Dec 16, 2025 | 167.45 | 168.30 | 167.45 | 167.62 | 167.62 | -0.40% | 6 |
| Dec 15, 2025 | 168.19 | 168.81 | 167.96 | 168.30 | 168.30 | 0.93% | 23 |
| Dec 12, 2025 | 168.10 | 168.10 | 166.75 | 166.75 | 166.75 | 0.19% | 26 |
| Dec 11, 2025 | 165.44 | 166.43 | 165.44 | 166.43 | 166.43 | 0.60% | 109 |
| Dec 10, 2025 | 165.44 | 165.60 | 164.00 | 165.44 | 165.44 | 4.44% | 99 |
| Dec 8, 2025 | 160.30 | 160.30 | 158.40 | 158.40 | 158.40 | -1.19% | 21 |
| 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 |