ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: HOME34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-0,85%-5,65657,91674,42657,91674,42798K3
28/05/20202,79%18,04663,56662,41662,41670,142M64
27/05/2020-0,66%-4,30645,52641,72641,72645,52482K2
26/05/2020-4,18%-28,33649,82658,55649,82658,55452K2
22/05/20201,04%7,01678,15673,61672,36678,152M4
21/05/2020-0,90%-6,12671,14664,90664,90671,14542K3
20/05/2020-1,82%-12,52677,26675,41675,41677,262M2
19/05/2020-2,87%-20,38689,78686,00686,00693,423M4
18/05/20200,72%5,05710,16716,00710,00716,00811K6
15/05/20203,63%24,71705,11705,11705,11705,112M1
14/05/2020-0,08%-0,52680,40679,67679,67680,409M2
13/05/2020-1,36%-9,40680,92695,41680,92695,419M5
12/05/2020-0,29%-2,00690,32689,94689,94690,32207K2
11/05/20203,09%20,72692,32694,78692,32694,781M2
08/05/2020-0,56%-3,77671,60672,07671,60672,07826K2
07/05/20204,76%30,69675,37671,87671,87675,371M2
06/05/20201,71%10,86644,68645,33644,68646,12471K4
05/05/20203,62%22,13633,82633,82633,82633,82634K1
04/05/20201,61%9,69611,69607,21607,21614,751M4
30/04/2020-1,51%-9,20602,00603,34600,61603,34481K3
29/04/20201,84%11,03611,20611,20611,20611,206K1
28/04/2020-3,65%-22,75600,17609,25600,00609,25785K7
27/04/20204,57%27,25622,92624,59622,92624,591M3
24/04/20205,40%30,50595,67595,67595,67595,671M1
23/04/20202,20%12,15565,17559,29559,29565,17449K2
22/04/2020-0,25%-1,38553,02549,00549,00553,021M3
20/04/20200,87%4,80554,40557,94550,42557,94383K3
17/04/20204,63%24,31549,60548,00542,56549,601M4
16/04/20200,74%3,88525,29522,00522,00528,50609K3
15/04/2020-2,84%-15,22521,41515,20515,20521,411M2
14/04/20203,66%18,97536,63540,33536,63540,33860K2
13/04/20200,95%4,86517,66513,87513,87517,66471K3
09/04/20201,63%8,23512,80515,10512,00515,10631K3
08/04/20200,47%2,37504,57497,60496,80504,57200K3
07/04/2020-0,18%-0,92502,20512,70502,20512,70208K6
06/04/20205,92%28,12503,12500,34500,34503,12401K2
03/04/20200,08%0,40475,00469,00469,00476,752M7
02/04/20201,57%7,35474,60463,96463,96474,759M10
01/04/2020-5,45%-26,95467,25473,76467,25473,764M4
31/03/2020-2,95%-15,04494,20494,20494,20494,202M1
30/03/20204,35%21,21509,24509,24509,24509,241M1
27/03/20203,22%15,23488,03488,03488,03488,03342K1
26/03/20201,20%5,61472,80472,80472,80472,80709K1
24/03/202014,03%57,49467,19458,71458,71467,195M2
23/03/20201,51%6,10409,70404,55404,55409,703M2
20/03/2020-0,80%-3,25403,60403,60403,60403,604M1
19/03/20202,44%9,68406,85403,56403,56406,852M2
18/03/2020-6,98%-29,82397,17397,17392,00397,174M10
17/03/2020-0,36%-1,55426,99426,99426,99426,99171K1
16/03/2020-9,47%-44,85428,54428,54428,54428,545M2
13/03/2020-0,78%-3,73473,39458,00458,00473,391M3
12/03/2020-5,33%-26,87477,12477,12477,12477,12649K1
11/03/2020-3,14%-16,36503,99503,99503,99503,99756K1
10/03/20204,18%20,86520,35512,99512,99520,352M3
09/03/2020-3,67%-19,02499,49499,49499,49499,491M1
06/03/2020-4,94%-26,94518,51523,50518,51523,501M2
05/03/20200,62%3,34545,45546,82545,45546,82606K3
04/03/20205,49%28,21542,11542,11542,11542,112M1
03/03/20201,20%6,10513,90521,64513,90525,902M12
02/03/20205,51%26,54507,80499,25499,25507,80261K3
28/02/2020-6,68%-34,44481,26481,26481,26481,261M1
27/02/2020-1,02%-5,31515,70512,00512,00515,70820K2
26/02/2020-3,14%-16,89521,01523,00521,01523,00549K4
21/02/20200,08%0,43537,90540,47537,90541,20394K4
20/02/20200,70%3,71537,47540,38537,47541,86835K3
19/02/20200,18%0,94533,76534,42533,76534,421M2
18/02/20201,46%7,68532,82530,48528,53532,822M3
14/02/20200,12%0,64525,14525,14525,14525,14158K1
13/02/2020-0,36%-1,88524,50527,49524,50529,862M3
12/02/20200,49%2,58526,38524,96524,96526,38736K2
11/02/20200,76%3,93523,80519,20519,20525,632M3
10/02/20201,00%5,13519,87516,62516,62519,87674K2
07/02/20200,45%2,30514,74513,66513,66514,74771K2
06/02/20201,48%7,48512,44512,44512,44512,44717K1
05/02/20200,20%0,99504,96507,46504,96507,46253K2
04/02/20202,27%11,19503,97503,97503,97503,97101K1
03/02/2020-0,08%-0,41492,78494,77492,78494,77345K2
31/01/2020-0,53%-2,64493,19493,19493,19493,19296K1
30/01/2020-0,40%-1,98495,83495,83495,83495,83694K1
29/01/20201,39%6,81497,81497,81497,81497,81348K1
28/01/20200,84%4,09491,00491,19491,00491,86786K3
27/01/20200,14%0,66486,91486,91486,91486,91438K1
24/01/2020-0,45%-2,18486,25486,25486,25486,25292K1
23/01/2020-0,54%-2,66488,43487,16487,16489,86537K3
22/01/2020-0,40%-1,95491,09495,00491,09495,00492K2
21/01/20202,26%10,90493,04490,66490,66493,04393K2
17/01/20201,33%6,34482,14482,14482,14482,14145K1
16/01/20200,85%4,03475,80475,80475,80475,80428K1
15/01/20202,16%9,96471,77468,53468,53471,77329K2
14/01/2020-0,26%-1,19461,81463,52461,81463,52416K2
13/01/20200,54%2,47463,00463,00463,00463,001M1
10/01/20200,24%1,10460,53460,48460,48462,11507K4
09/01/20202,34%10,50459,43457,82457,82459,431M2
08/01/20201,24%5,49448,93451,00448,93451,421M3
07/01/2020-0,55%-2,47443,44445,80443,44445,80399K2
06/01/20200,87%3,85445,91443,92443,92445,91133K2
03/01/20200,29%1,30442,06442,06442,06442,06530K1
02/01/20200,86%3,77440,76440,76440,76440,7688K1
30/12/2019-2,41%-10,81436,99440,87436,99440,871M2
27/12/2019-0,06%-0,27447,80447,88447,80447,88627K2
26/12/2019-0,19%-0,86448,07448,07448,07448,07179K1
23/12/2019-1,14%-5,17448,93450,63448,93450,63450K2
20/12/20191,46%6,52454,10454,10454,10454,10182K1
19/12/20190,56%2,51447,58447,58447,58447,5890K1
18/12/20190,45%2,01445,07445,07445,07445,07178K1
17/12/20190,76%3,33443,06443,69443,06443,69843K2
16/12/2019-0,09%-0,40439,73442,09439,73442,09662K2
13/12/20191,05%4,56440,13434,14434,14440,13742K4
12/12/2019-0,09%-0,39435,57433,14433,14435,57652K2
11/12/2019-2,79%-12,52435,96436,99435,96438,522M3
10/12/2019-0,14%-0,61448,48444,60444,60448,48314K2
09/12/20191,26%5,59449,09449,09449,09449,091M1
06/12/2019-0,36%-1,61443,50443,50443,50443,5044K1
05/12/2019-1,20%-5,39445,11445,11445,11445,1189K1
03/12/2019-2,07%-9,53450,50449,95449,95450,501M2
02/12/2019-1,63%-7,61460,03462,30460,03462,30415K4
29/11/2019-2,10%-10,04467,64467,64467,64467,64561K1
27/11/20192,44%11,40477,68477,68477,68477,6848K1
26/11/20191,34%6,17466,28466,28466,28466,28140K1
25/11/20190,24%1,12460,11460,11460,11460,11368K1
22/11/2019-0,20%-0,90458,99457,86457,86458,99551K2
21/11/2019-3,42%-16,29459,89462,29459,89462,291M2
19/11/2019-4,87%-24,38476,18476,18476,18476,182M1
18/11/20191,05%5,20500,56500,24500,24500,56450K2
14/11/20190,64%3,17495,36494,30494,30495,36643K2
13/11/20191,51%7,34492,19492,19492,19492,19148K1
12/11/20190,85%4,10484,85484,85484,85484,85242K1
11/11/20190,69%3,28480,75480,75480,75480,75288K1
07/11/20190,44%2,10477,47477,47477,47477,47239K1
06/11/20192,64%12,24475,37475,37475,37475,37333K1
05/11/2019-1,61%-7,60463,13463,13463,13463,13602K1
04/11/2019-0,40%-1,90470,73471,16470,73471,16424K2
01/11/20190,47%2,21472,63472,63472,63472,63236K1
31/10/2019--470,42474,66470,42474,661M2


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br