Cotação atual, histórico e gráfico do papel: HOME34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HOME34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	0,63%	0,55	87,71	87,17	86,86	87,71	887K	11
22/01/2025	-3,33%	-3,00	87,16	89,80	86,81	89,80	254K	32
21/01/2025	2,54%	2,23	90,16	89,34	89,34	90,59	62K	12
20/01/2025	-0,79%	-0,70	87,93	89,68	87,93	89,68	19K	19
17/01/2025	0,35%	0,31	88,63	89,88	88,32	89,88	19K	6
16/01/2025	0,89%	0,78	88,32	87,70	87,36	88,74	8M	29
15/01/2025	3,45%	2,92	87,54	85,98	85,98	87,95	21M	35

14/01/2025	-0,33%	-0,28	84,62	85,32	84,45	85,32	10K	5
13/01/2025	0,22%	0,19	84,90	84,71	84,46	85,99	58K	35
10/01/2025	2,02%	1,68	84,71	84,48	84,48	85,73	38K	18
09/01/2025	-1,90%	-1,61	83,03	84,73	83,03	84,73	4K	6
08/01/2025	1,33%	1,11	84,64	83,02	83,02	84,80	27K	12
07/01/2025	-1,46%	-1,24	83,53	84,21	79,29	85,28	728K	1.991
06/01/2025	-2,05%	-1,77	84,77	86,98	84,77	86,98	31K	19
03/01/2025	1,28%	1,09	86,54	85,45	84,89	86,54	504K	35
02/01/2025	-0,69%	-0,59	85,45	86,98	85,06	86,98	270K	9
30/12/2024	-0,42%	-0,36	86,04	86,70	85,35	86,70	32K	50
27/12/2024	-1,03%	-0,90	86,40	87,30	86,40	87,36	291K	179
26/12/2024	0,46%	0,40	87,30	86,90	86,34	87,35	253K	21
23/12/2024	2,43%	2,06	86,90	86,19	85,23	86,94	98K	67
20/12/2024	-0,25%	-0,21	84,84	84,70	83,28	85,38	360K	29
19/12/2024	-5,07%	-4,54	85,05	90,00	84,62	90,00	54K	65
18/12/2024	0,69%	0,61	89,59	89,34	89,00	91,08	900K	14
17/12/2024	-1,23%	-1,11	88,98	90,09	88,68	90,45	52K	10
16/12/2024	0,01%	0,01	90,09	89,76	89,76	90,18	39K	39
13/12/2024	1,70%	1,51	90,08	89,82	89,44	90,63	28K	9
12/12/2024	-2,27%	-2,06	88,57	89,10	88,55	89,58	683K	15
11/12/2024	-0,79%	-0,72	90,63	91,44	90,03	91,71	114K	18
10/12/2024	-2,31%	-2,16	91,35	94,45	91,17	94,45	108K	37
09/12/2024	0,18%	0,17	93,51	93,46	93,12	94,02	60K	39
06/12/2024	1,98%	1,81	93,34	91,15	91,15	94,05	642K	12
05/12/2024	-0,58%	-0,53	91,53	90,96	90,72	91,80	77K	578
04/12/2024	-1,17%	-1,09	92,06	92,70	91,89	92,70	10K	7
03/12/2024	0,05%	0,05	93,15	93,10	91,89	93,15	621K	41
02/12/2024	2,57%	2,33	93,10	92,40	90,77	93,15	3M	407
29/11/2024	0,09%	0,08	90,77	91,00	90,77	95,29	1M	1.154
28/11/2024	0,37%	0,33	90,69	90,43	90,35	91,11	16K	6
27/11/2024	1,62%	1,44	90,36	88,92	88,92	90,48	54K	409
26/11/2024	0,58%	0,51	88,92	85,00	84,60	89,18	136K	46
25/11/2024	1,62%	1,41	88,41	88,00	87,21	89,16	239K	1.133
22/11/2024	2,57%	2,18	87,00	85,42	84,90	87,00	132K	177
21/11/2024	1,27%	1,06	84,82	83,70	83,50	85,17	214K	26
19/11/2024	-0,19%	-0,16	83,76	84,53	83,76	84,53	29K	25
18/11/2024	0,26%	0,22	83,92	83,70	83,68	84,40	27K	41
14/11/2024	-1,67%	-1,42	83,70	83,94	83,70	84,61	74K	9
13/11/2024	2,80%	2,32	85,12	82,44	82,44	85,35	146K	42
12/11/2024	-1,80%	-1,52	82,80	84,99	82,80	85,79	212K	28
11/11/2024	1,84%	1,52	84,32	84,51	83,96	84,99	226K	29
08/11/2024	2,25%	1,82	82,80	81,58	81,58	83,66	241K	48
07/11/2024	1,22%	0,98	80,98	78,84	78,33	80,98	245K	181
06/11/2024	-2,25%	-1,84	80,00	82,53	78,00	82,53	160K	52
05/11/2024	0,29%	0,24	81,84	82,08	81,55	82,24	12M	118
04/11/2024	-0,73%	-0,60	81,60	81,76	81,12	81,90	9K	8
01/11/2024	0,27%	0,22	82,20	81,90	81,90	82,20	18K	3
31/10/2024	0,86%	0,70	81,98	81,28	81,02	81,98	1M	9
30/10/2024	-0,10%	-0,08	81,28	82,18	81,28	82,18	3K	15
29/10/2024	-1,26%	-1,04	81,36	81,04	80,03	81,60	33K	45
28/10/2024	0,98%	0,80	82,40	82,47	81,99	82,56	31K	9
25/10/2024	-0,39%	-0,32	81,60	82,02	81,00	82,02	706K	644
24/10/2024	0,01%	0,01	81,92	82,40	81,18	82,40	46K	11
23/10/2024	-0,99%	-0,82	81,91	81,88	80,76	82,40	67K	347
22/10/2024	0,04%	0,03	82,73	82,19	80,77	82,73	102K	904
21/10/2024	-1,93%	-1,63	82,70	85,02	82,64	85,02	166K	15
18/10/2024	0,54%	0,45	84,33	84,16	83,84	84,33	44K	41
17/10/2024	-0,40%	-0,34	83,88	85,20	83,88	85,20	25K	8
16/10/2024	-0,12%	-0,10	84,22	84,88	84,22	84,88	328K	9
15/10/2024	2,13%	1,76	84,32	83,05	83,05	84,96	11K	15
14/10/2024	-0,59%	-0,49	82,56	82,69	82,40	82,80	7K	13
11/10/2024	1,96%	1,60	83,05	82,03	82,03	83,05	69K	16
10/10/2024	-2,20%	-1,83	81,45	82,00	81,45	82,49	60K	21
09/10/2024	1,65%	1,35	83,28	83,00	82,32	83,83	29K	24
08/10/2024	2,13%	1,71	81,93	80,49	80,49	82,00	39K	15
07/10/2024	1,25%	0,99	80,22	79,23	79,23	80,22	68K	37
04/10/2024	-1,15%	-0,92	79,23	80,75	78,60	80,75	6K	9
03/10/2024	0,30%	0,24	80,15	78,31	78,31	81,00	320K	53
02/10/2024	-0,21%	-0,17	79,91	79,84	79,36	79,91	23K	11
01/10/2024	1,93%	1,52	80,08	79,35	78,55	80,24	50K	185
30/09/2024	1,13%	0,88	78,56	78,30	74,70	78,64	131K	1.118
27/09/2024	0,94%	0,72	77,68	77,56	77,56	78,32	6K	7
26/09/2024	-0,62%	-0,48	76,96	77,04	76,96	77,24	2M	7
25/09/2024	-0,92%	-0,72	77,44	78,40	77,44	78,40	68K	10
24/09/2024	0,93%	0,72	78,16	77,50	77,42	78,24	179K	649
23/09/2024	0,99%	0,76	77,44	77,92	76,90	77,92	56K	11
20/09/2024	1,60%	1,21	76,68	73,96	73,96	77,12	118K	22
19/09/2024	-0,29%	-0,22	75,47	75,81	74,83	75,81	4K	9
18/09/2024	0,58%	0,44	75,69	74,61	74,61	75,70	8K	5
17/09/2024	-0,04%	-0,03	75,25	75,99	75,25	76,20	28K	10
16/09/2024	-0,42%	-0,32	75,28	75,60	74,99	75,60	3K	4
13/09/2024	0,75%	0,56	75,60	75,00	75,00	75,88	104K	15
12/09/2024	0,37%	0,28	75,04	73,50	73,50	75,60	22K	15
11/09/2024	-0,09%	-0,07	74,76	73,40	73,22	74,76	4K	9
10/09/2024	2,51%	1,83	74,83	73,49	72,94	74,83	28K	7
09/09/2024	1,05%	0,76	73,00	72,38	71,40	73,03	28K	12
06/09/2024	0,39%	0,28	72,24	72,17	71,82	72,24	7K	7
05/09/2024	-2,19%	-1,61	71,96	72,73	71,50	72,73	4K	8
04/09/2024	0,57%	0,42	73,57	73,57	72,80	73,57	23K	28
03/09/2024	0,21%	0,15	73,15	73,79	73,10	74,06	199K	45
02/09/2024	-2,41%	-1,80	73,00	74,80	71,00	75,30	163K	14
30/08/2024	1,08%	0,80	74,80	75,32	73,71	75,32	780K	13
29/08/2024	-7,96%	-6,40	74,00	74,40	74,00	78,00	57K	36
28/08/2024	10,12%	7,39	80,40	73,52	73,52	80,40	15K	11
27/08/2024	-0,21%	-0,15	73,01	74,27	73,01	74,27	8K	8
26/08/2024	0,29%	0,21	73,16	73,71	73,16	74,41	348K	9
23/08/2024	-0,37%	-0,27	72,95	72,73	72,73	73,22	364	3
22/08/2024	0,77%	0,56	73,22	74,06	73,10	74,06	72K	10
21/08/2024	0,97%	0,70	72,66	71,96	71,96	72,73	14K	7
20/08/2024	2,39%	1,68	71,96	70,04	70,01	71,96	57K	32
19/08/2024	-0,99%	-0,70	70,28	71,69	70,16	71,69	43K	12
16/08/2024	0,40%	0,28	70,98	70,69	70,69	71,06	8K	8
15/08/2024	0,80%	0,56	70,70	70,98	69,83	70,98	18K	14
14/08/2024	2,11%	1,45	70,14	68,69	68,69	70,14	4K	9
13/08/2024	1,61%	1,09	68,69	67,22	66,60	68,69	30K	20
12/08/2024	-1,60%	-1,10	67,60	68,74	67,60	68,74	45K	17
09/08/2024	-1,07%	-0,74	68,70	68,05	68,05	68,92	22K	7
08/08/2024	0,30%	0,21	69,44	67,84	67,84	69,57	6K	13
07/08/2024	-3,42%	-2,45	69,23	70,63	68,84	70,63	24K	20
06/08/2024	0,08%	0,06	71,68	71,62	70,42	72,24	673K	9
05/08/2024	0,08%	0,06	71,62	71,00	71,00	72,35	7K	13
02/08/2024	-1,58%	-1,15	71,56	72,10	71,22	72,10	31K	9
01/08/2024	-2,83%	-2,12	72,71	75,58	72,71	75,58	158K	10
31/07/2024	2,97%	2,16	74,83	74,55	73,57	75,08	41K	87
30/07/2024	-0,25%	-0,18	72,67	73,41	72,31	73,41	52K	108
29/07/2024	-0,03%	-0,02	72,85	73,08	72,49	73,08	9K	85
26/07/2024	1,56%	1,12	72,87	70,31	70,31	73,00	48K	14
25/07/2024	1,57%	1,11	71,75	70,64	70,64	71,91	5K	8
24/07/2024	-1,93%	-1,39	70,64	72,13	70,64	72,13	940K	9
23/07/2024	-0,48%	-0,35	72,03	71,73	71,73	72,15	7K	20
22/07/2024	-0,48%	-0,35	72,38	72,80	71,76	72,80	24K	14
19/07/2024	-1,10%	-0,81	72,73	72,24	72,08	72,73	28K	6
18/07/2024	0,73%	0,53	73,54	73,50	73,05	73,54	16K	8
17/07/2024	2,21%	1,58	73,01	72,13	71,85	73,34	2M	60
16/07/2024	2,57%	1,79	71,43	69,88	69,88	71,45	9K	6
15/07/2024	-1,32%	-0,93	69,64	70,58	69,64	70,58	26K	6
12/07/2024	-	-	70,57	69,67	69,67	70,57	40K	39

Date,Open,High,Low,Close,Volume
23-Jan-25,87.17,87.71,86.86,87.71,886737
22-Jan-25,89.80,89.80,86.81,87.16,254147
21-Jan-25,89.34,90.59,89.34,90.16,62036
20-Jan-25,89.68,89.68,87.93,87.93,18907
17-Jan-25,89.88,89.88,88.32,88.63,18684
16-Jan-25,87.70,88.74,87.36,88.32,7530865
15-Jan-25,85.98,87.95,85.98,87.54,20972787
14-Jan-25,85.32,85.32,84.45,84.62,9800
13-Jan-25,84.71,85.99,84.46,84.90,58250
10-Jan-25,84.48,85.73,84.48,84.71,37986
09-Jan-25,84.73,84.73,83.03,83.03,4162
08-Jan-25,83.02,84.80,83.02,84.64,27308
07-Jan-25,84.21,85.28,79.29,83.53,728018
06-Jan-25,86.98,86.98,84.77,84.77,30685
03-Jan-25,85.45,86.54,84.89,86.54,503605
02-Jan-25,86.98,86.98,85.06,85.45,270264
30-Dec-24,86.70,86.70,85.35,86.04,32372
27-Dec-24,87.30,87.36,86.40,86.40,291169
26-Dec-24,86.90,87.35,86.34,87.30,252956
23-Dec-24,86.19,86.94,85.23,86.90,97712
20-Dec-24,84.70,85.38,83.28,84.84,359607
19-Dec-24,90.00,90.00,84.62,85.05,54286
18-Dec-24,89.34,91.08,89.00,89.59,899989
17-Dec-24,90.09,90.45,88.68,88.98,51853
16-Dec-24,89.76,90.18,89.76,90.09,38507
13-Dec-24,89.82,90.63,89.44,90.08,28158
12-Dec-24,89.10,89.58,88.55,88.57,683252
11-Dec-24,91.44,91.71,90.03,90.63,114302
10-Dec-24,94.45,94.45,91.17,91.35,107849
09-Dec-24,93.46,94.02,93.12,93.51,59566
06-Dec-24,91.15,94.05,91.15,93.34,641976
05-Dec-24,90.96,91.80,90.72,91.53,76904
04-Dec-24,92.70,92.70,91.89,92.06,10127
03-Dec-24,93.10,93.15,91.89,93.15,621272
02-Dec-24,92.40,93.15,90.77,93.10,2633069
29-Nov-24,91.00,95.29,90.77,90.77,1200585
28-Nov-24,90.43,91.11,90.35,90.69,15760
27-Nov-24,88.92,90.48,88.92,90.36,53743
26-Nov-24,85.00,89.18,84.60,88.92,136156
25-Nov-24,88.00,89.16,87.21,88.41,238756
22-Nov-24,85.42,87.00,84.90,87.00,132074
21-Nov-24,83.70,85.17,83.50,84.82,214450
19-Nov-24,84.53,84.53,83.76,83.76,28789
18-Nov-24,83.70,84.40,83.68,83.92,26563
14-Nov-24,83.94,84.61,83.70,83.70,74080
13-Nov-24,82.44,85.35,82.44,85.12,145700
12-Nov-24,84.99,85.79,82.80,82.80,212410
11-Nov-24,84.51,84.99,83.96,84.32,225657
08-Nov-24,81.58,83.66,81.58,82.80,241051
07-Nov-24,78.84,80.98,78.33,80.98,244867
06-Nov-24,82.53,82.53,78.00,80.00,160399
05-Nov-24,82.08,82.24,81.55,81.84,12041806
04-Nov-24,81.76,81.90,81.12,81.60,8642
01-Nov-24,81.90,82.20,81.90,82.20,18164
31-Oct-24,81.28,81.98,81.02,81.98,1286202
30-Oct-24,82.18,82.18,81.28,81.28,2530
29-Oct-24,81.04,81.60,80.03,81.36,33002
28-Oct-24,82.47,82.56,81.99,82.40,30532
25-Oct-24,82.02,82.02,81.00,81.60,705525
24-Oct-24,82.40,82.40,81.18,81.92,46252
23-Oct-24,81.88,82.40,80.76,81.91,67446
22-Oct-24,82.19,82.73,80.77,82.73,101850
21-Oct-24,85.02,85.02,82.64,82.70,166176
18-Oct-24,84.16,84.33,83.84,84.33,44393
17-Oct-24,85.20,85.20,83.88,83.88,24510
16-Oct-24,84.88,84.88,84.22,84.22,327895
15-Oct-24,83.05,84.96,83.05,84.32,11222
14-Oct-24,82.69,82.80,82.40,82.56,6941
11-Oct-24,82.03,83.05,82.03,83.05,68931
10-Oct-24,82.00,82.49,81.45,81.45,59520
09-Oct-24,83.00,83.83,82.32,83.28,29242
08-Oct-24,80.49,82.00,80.49,81.93,38657
07-Oct-24,79.23,80.22,79.23,80.22,68021
04-Oct-24,80.75,80.75,78.60,79.23,6348
03-Oct-24,78.31,81.00,78.31,80.15,319524
02-Oct-24,79.84,79.91,79.36,79.91,23448
01-Oct-24,79.35,80.24,78.55,80.08,49596
30-Sep-24,78.30,78.64,74.70,78.56,130520
27-Sep-24,77.56,78.32,77.56,77.68,5925
26-Sep-24,77.04,77.24,76.96,76.96,1501800
25-Sep-24,78.40,78.40,77.44,77.44,68056
24-Sep-24,77.50,78.24,77.42,78.16,178899
23-Sep-24,77.92,77.92,76.90,77.44,55628
20-Sep-24,73.96,77.12,73.96,76.68,117636
19-Sep-24,75.81,75.81,74.83,75.47,3772
18-Sep-24,74.61,75.70,74.61,75.69,7708
17-Sep-24,75.99,76.20,75.25,75.25,28412
16-Sep-24,75.60,75.60,74.99,75.28,2860
13-Sep-24,75.00,75.88,75.00,75.60,103504
12-Sep-24,73.50,75.60,73.50,75.04,22206
11-Sep-24,73.40,74.76,73.22,74.76,3753
10-Sep-24,73.49,74.83,72.94,74.83,28292
09-Sep-24,72.38,73.03,71.40,73.00,27553
06-Sep-24,72.17,72.24,71.82,72.24,6544
05-Sep-24,72.73,72.73,71.50,71.96,3902
04-Sep-24,73.57,73.57,72.80,73.57,22737
03-Sep-24,73.79,74.06,73.10,73.15,199183
02-Sep-24,74.80,75.30,71.00,73.00,162696
30-Aug-24,75.32,75.32,73.71,74.80,780000
29-Aug-24,74.40,78.00,74.00,74.00,57114
28-Aug-24,73.52,80.40,73.52,80.40,15048
27-Aug-24,74.27,74.27,73.01,73.01,8120
26-Aug-24,73.71,74.41,73.16,73.16,347838
23-Aug-24,72.73,73.22,72.73,72.95,364
22-Aug-24,74.06,74.06,73.10,73.22,71570
21-Aug-24,71.96,72.73,71.96,72.66,14457
20-Aug-24,70.04,71.96,70.01,71.96,56607
19-Aug-24,71.69,71.69,70.16,70.28,42646
16-Aug-24,70.69,71.06,70.69,70.98,7523
15-Aug-24,70.98,70.98,69.83,70.70,18236
14-Aug-24,68.69,70.14,68.69,70.14,4324
13-Aug-24,67.22,68.69,66.60,68.69,29846
12-Aug-24,68.74,68.74,67.60,67.60,45044
09-Aug-24,68.05,68.92,68.05,68.70,22114
08-Aug-24,67.84,69.57,67.84,69.44,5855
07-Aug-24,70.63,70.63,68.84,69.23,24345
06-Aug-24,71.62,72.24,70.42,71.68,673102
05-Aug-24,71.00,72.35,71.00,71.62,6828
02-Aug-24,72.10,72.10,71.22,71.56,31083
01-Aug-24,75.58,75.58,72.71,72.71,158444
31-Jul-24,74.55,75.08,73.57,74.83,41267
30-Jul-24,73.41,73.41,72.31,72.67,51713
29-Jul-24,73.08,73.08,72.49,72.85,8503
26-Jul-24,70.31,73.00,70.31,72.87,48166
25-Jul-24,70.64,71.91,70.64,71.75,4779
24-Jul-24,72.13,72.13,70.64,70.64,939958
23-Jul-24,71.73,72.15,71.73,72.03,7490
22-Jul-24,72.80,72.80,71.76,72.38,23866
19-Jul-24,72.24,72.73,72.08,72.73,28019
18-Jul-24,73.50,73.54,73.05,73.54,16385
17-Jul-24,72.13,73.34,71.85,73.01,2255101
16-Jul-24,69.88,71.45,69.88,71.43,9203
15-Jul-24,70.58,70.58,69.64,69.64,25767
12-Jul-24,69.67,70.57,69.67,70.57,40167

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HOME34