Honda Motor Co., Ltd. (BVMF:HOND34)
Brazil
· Delayed Price · Currency is BRL 121.08
-0.12 (-0.10%)
Last updated: Apr 28, 2026, 2:55 PM GMT-3
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 122.00 | 122.00 | 121.20 | 121.20 | 121.20 | -1.11% | 4 |
| Apr 24, 2026 | 121.44 | 122.56 | 121.44 | 122.56 | 122.56 | 0.46% | 131 |
| Apr 23, 2026 | 123.24 | 123.24 | 121.45 | 122.00 | 122.00 | -1.01% | 19 |
| Apr 22, 2026 | 125.70 | 125.70 | 122.55 | 123.24 | 123.24 | -1.96% | 241 |
| Apr 20, 2026 | 125.16 | 125.70 | 125.16 | 125.70 | 125.70 | 0.43% | 16 |
| Apr 17, 2026 | 123.00 | 126.48 | 123.00 | 125.16 | 125.16 | 3.06% | 165 |
| Apr 16, 2026 | 120.89 | 122.40 | 120.89 | 121.44 | 121.44 | 0.78% | 50 |
| Apr 15, 2026 | 122.30 | 122.30 | 120.50 | 120.50 | 120.50 | -0.48% | 174 |
| Apr 14, 2026 | 118.30 | 121.08 | 118.30 | 121.08 | 121.08 | 0.30% | 340 |
| Apr 13, 2026 | 120.00 | 121.32 | 119.16 | 120.72 | 120.72 | - | 98 |
| Apr 10, 2026 | 121.80 | 121.80 | 120.72 | 120.72 | 120.72 | -2.25% | 42 |
| Apr 9, 2026 | 126.26 | 126.26 | 122.33 | 123.50 | 123.50 | -1.23% | 57 |
| Apr 8, 2026 | 125.28 | 125.28 | 124.68 | 125.04 | 125.04 | 3.72% | 166 |
| Apr 7, 2026 | 122.75 | 122.75 | 120.36 | 120.55 | 120.55 | -1.80% | 90 |
| Apr 6, 2026 | 125.04 | 125.04 | 122.76 | 122.76 | 122.76 | -1.22% | 186 |
| Apr 2, 2026 | 126.54 | 126.54 | 123.50 | 124.28 | 124.28 | -0.80% | 86 |
| Apr 1, 2026 | 127.14 | 127.14 | 125.28 | 125.28 | 125.28 | - | 45 |
| Mar 31, 2026 | 126.32 | 126.32 | 125.04 | 125.28 | 125.28 | 0.18% | 21 |
| Mar 30, 2026 | 128.19 | 128.19 | 124.80 | 125.06 | 125.06 | -2.43% | 944 |
| Mar 27, 2026 | 131.96 | 131.96 | 127.92 | 128.18 | 128.18 | -1.89% | 68 |
| Mar 26, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 127.80 | - | 7 |
| Mar 25, 2026 | 130.39 | 130.65 | 130.39 | 130.65 | 127.80 | 0.20% | 13 |
| Mar 24, 2026 | 131.70 | 131.70 | 130.39 | 130.39 | 127.54 | - | 26 |
| Mar 23, 2026 | 131.04 | 131.04 | 129.87 | 130.39 | 127.54 | 0.91% | 67 |
| Mar 20, 2026 | 130.00 | 130.00 | 128.44 | 129.22 | 126.40 | 0.20% | 56 |
| Mar 19, 2026 | 130.00 | 130.00 | 128.57 | 128.96 | 126.14 | -0.80% | 46 |
| Mar 18, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 127.16 | -2.34% | 252 |
| Mar 17, 2026 | 135.25 | 135.25 | 132.57 | 133.12 | 130.21 | -1.36% | 90 |
| Mar 16, 2026 | 138.05 | 138.05 | 134.80 | 134.96 | 132.01 | -1.70% | 136 |
| Mar 13, 2026 | 136.64 | 137.30 | 135.80 | 137.30 | 134.30 | 0.38% | 54 |
| Mar 12, 2026 | 140.00 | 140.00 | 133.28 | 136.78 | 133.79 | -3.93% | 1,355 |
| Mar 11, 2026 | 144.06 | 144.06 | 142.10 | 142.38 | 139.27 | -1.17% | 83 |
| Mar 10, 2026 | 145.60 | 145.60 | 144.06 | 144.06 | 140.91 | 0.04% | 5 |
| Mar 9, 2026 | 143.99 | 144.34 | 142.94 | 144.00 | 140.85 | 0.63% | 18 |
| Mar 6, 2026 | 144.31 | 144.76 | 143.10 | 143.10 | 139.97 | -0.84% | 102 |
| Mar 5, 2026 | 150.14 | 150.14 | 144.00 | 144.31 | 141.16 | -2.92% | 116 |
| Mar 4, 2026 | 146.85 | 149.10 | 146.85 | 148.65 | 145.40 | -0.10% | 70 |
| Mar 3, 2026 | 151.90 | 151.90 | 146.70 | 148.80 | 145.55 | -2.11% | 225 |
| Mar 2, 2026 | 154.88 | 154.88 | 150.72 | 152.00 | 148.68 | -2.39% | 37 |
| Feb 27, 2026 | 152.07 | 155.72 | 152.07 | 155.72 | 152.32 | 0.65% | 220 |
| Feb 25, 2026 | 154.88 | 155.00 | 154.72 | 154.72 | 151.34 | -0.21% | 5 |
| Feb 24, 2026 | 155.04 | 155.04 | 155.04 | 155.04 | 151.65 | -0.10% | 2 |
| Feb 23, 2026 | 155.52 | 155.52 | 155.20 | 155.20 | 151.81 | -1.22% | 3 |
| Feb 20, 2026 | 157.28 | 157.50 | 155.00 | 157.12 | 153.69 | -1.31% | 131 |
| Feb 19, 2026 | 159.62 | 160.96 | 159.20 | 159.20 | 155.72 | -2.26% | 117 |
| Feb 18, 2026 | 162.50 | 162.88 | 162.50 | 162.88 | 159.32 | -1.90% | 180 |
| Feb 13, 2026 | 166.03 | 166.03 | 166.03 | 166.03 | 162.40 | 1.98% | 22 |
| Feb 12, 2026 | 165.07 | 165.07 | 162.69 | 162.80 | 159.24 | -2.46% | 27 |
| Feb 11, 2026 | 153.95 | 166.90 | 153.95 | 166.90 | 163.25 | 1.15% | 20 |
| Feb 10, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 161.40 | -0.27% | 18 |
| Feb 9, 2026 | 165.41 | 165.44 | 164.05 | 165.44 | 161.83 | -2.77% | 89 |
| Feb 6, 2026 | 167.99 | 171.40 | 167.99 | 170.16 | 166.44 | 3.00% | 62 |
| Feb 5, 2026 | 164.46 | 165.41 | 164.46 | 165.20 | 161.59 | -0.24% | 18 |
| Feb 4, 2026 | 166.90 | 167.00 | 165.60 | 165.60 | 161.98 | 4.12% | 40 |
| Feb 3, 2026 | 159.84 | 160.00 | 156.48 | 159.04 | 155.57 | -1.22% | 58 |
| Feb 2, 2026 | 157.93 | 161.25 | 157.93 | 161.00 | 157.48 | 0.88% | 35 |
| Jan 30, 2026 | 158.00 | 159.60 | 158.00 | 159.60 | 156.11 | 1.85% | 55 |
| Jan 29, 2026 | 156.00 | 156.70 | 156.00 | 156.70 | 153.28 | 1.95% | 19 |
| Jan 28, 2026 | 155.80 | 156.34 | 153.00 | 153.70 | 150.34 | -1.66% | 1,062 |
| Jan 27, 2026 | 159.20 | 159.20 | 156.00 | 156.30 | 152.89 | -2.12% | 1,111 |
| Jan 26, 2026 | 161.28 | 161.28 | 158.20 | 159.68 | 156.19 | -0.82% | 220 |
| Jan 23, 2026 | 161.10 | 162.10 | 160.80 | 161.00 | 157.48 | -2.06% | 18 |
| Jan 22, 2026 | 164.39 | 164.39 | 164.39 | 164.39 | 160.80 | 0.24% | 3 |
| Jan 21, 2026 | 164.39 | 165.40 | 164.00 | 164.00 | 160.42 | -0.24% | 19 |
| Jan 20, 2026 | 163.32 | 164.39 | 163.32 | 164.39 | 160.80 | -1.36% | 3 |
| Jan 19, 2026 | 167.09 | 167.09 | 164.36 | 166.66 | 163.02 | -0.26% | 22 |
| Jan 16, 2026 | 168.13 | 168.13 | 165.58 | 167.09 | 163.44 | 0.78% | 3 |
| Jan 15, 2026 | 166.94 | 167.90 | 165.80 | 165.80 | 162.18 | 0.55% | 5 |
| Jan 14, 2026 | 163.00 | 164.90 | 163.00 | 164.90 | 161.30 | 0.98% | 7 |
| Jan 13, 2026 | 163.23 | 163.30 | 163.20 | 163.30 | 159.73 | 0.06% | 7 |
| Jan 12, 2026 | 171.80 | 171.80 | 163.20 | 163.20 | 159.64 | - | 5 |
| Jan 9, 2026 | 162.24 | 163.60 | 162.24 | 163.20 | 159.64 | 1.68% | 7 |
| Jan 8, 2026 | 157.90 | 160.60 | 157.60 | 160.50 | 156.99 | 1.65% | 40 |
| Jan 7, 2026 | 160.64 | 160.64 | 157.60 | 157.90 | 154.45 | -0.72% | 108 |
| Jan 6, 2026 | 159.40 | 159.40 | 159.04 | 159.04 | 155.57 | -1.88% | 5 |
| Jan 5, 2026 | 163.87 | 163.87 | 162.08 | 162.08 | 158.54 | -0.56% | 54 |
| Jan 2, 2026 | 162.88 | 163.00 | 162.88 | 163.00 | 159.44 | - | 3 |
| Dec 30, 2025 | 165.07 | 165.07 | 163.00 | 163.00 | 159.44 | -1.15% | 15 |
| Dec 29, 2025 | 166.09 | 166.43 | 164.90 | 164.90 | 161.30 | -0.72% | 8 |
| Dec 26, 2025 | 168.10 | 175.00 | 164.55 | 166.09 | 162.46 | -0.20% | 30 |
| Dec 23, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 162.79 | -1.41% | 2 |
| Dec 22, 2025 | 168.13 | 169.32 | 168.13 | 168.81 | 165.12 | 1.12% | 10 |
| Dec 19, 2025 | 166.43 | 167.20 | 164.22 | 166.94 | 163.29 | 0.92% | 22 |
| Dec 18, 2025 | 169.35 | 169.35 | 165.05 | 165.41 | 161.80 | -1.35% | 13 |
| Dec 17, 2025 | 167.32 | 168.30 | 167.32 | 167.67 | 164.01 | 0.03% | 25 |
| Dec 16, 2025 | 167.45 | 168.30 | 167.45 | 167.62 | 163.96 | -0.40% | 6 |
| Dec 15, 2025 | 168.19 | 168.81 | 167.96 | 168.30 | 164.62 | 0.93% | 23 |
| Dec 12, 2025 | 168.10 | 168.10 | 166.75 | 166.75 | 163.11 | 0.19% | 26 |
| Dec 11, 2025 | 165.44 | 166.43 | 165.44 | 166.43 | 162.79 | 0.60% | 109 |
| Dec 10, 2025 | 165.44 | 165.60 | 164.00 | 165.44 | 161.83 | 4.44% | 99 |
| Dec 8, 2025 | 160.30 | 160.30 | 158.40 | 158.40 | 154.94 | -1.19% | 21 |
| Dec 5, 2025 | 157.12 | 161.11 | 157.12 | 160.30 | 156.80 | 1.61% | 284 |
| Dec 4, 2025 | 155.00 | 157.76 | 155.00 | 157.76 | 154.31 | 2.44% | 204 |
| Dec 3, 2025 | 155.81 | 156.00 | 154.00 | 154.00 | 150.64 | -1.99% | 512 |
| Dec 2, 2025 | 157.28 | 157.28 | 156.78 | 157.12 | 153.69 | -1.70% | 119 |
| Dec 1, 2025 | 166.64 | 166.64 | 159.52 | 159.84 | 156.35 | -3.12% | 42 |
| Nov 27, 2025 | 164.99 | 164.99 | 164.99 | 164.99 | 161.39 | 0.94% | 11 |
| Nov 26, 2025 | 161.50 | 163.45 | 161.50 | 163.45 | 159.88 | 2.98% | 13 |
| Nov 25, 2025 | 157.89 | 158.72 | 157.89 | 158.72 | 155.25 | -1.49% | 11 |
| Nov 24, 2025 | 161.50 | 161.76 | 159.90 | 161.12 | 157.60 | 0.76% | 86 |