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
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	2,87%	1,97	70,57	69,67	69,67	70,57	40K	39
11/07/2024	3,74%	2,47	68,60	67,68	67,68	68,60	143K	9
10/07/2024	1,41%	0,92	66,13	65,21	65,09	66,13	18K	8
09/07/2024	-1,57%	-1,04	65,21	66,25	64,99	66,25	159K	29
08/07/2024	1,15%	0,75	66,25	66,76	66,16	66,76	695K	22
05/07/2024	-0,53%	-0,35	65,50	65,56	65,44	65,57	24K	27
04/07/2024	-0,56%	-0,37	65,85	66,21	64,98	66,21	6K	5
03/07/2024	-2,65%	-1,80	66,22	67,69	66,22	67,69	42K	6
02/07/2024	0,41%	0,28	68,02	67,69	67,58	68,02	15K	8
01/07/2024	-1,50%	-1,03	67,74	68,67	63,97	68,67	2M	71
28/06/2024	2,69%	1,80	68,77	67,83	67,83	68,78	46K	32
27/06/2024	-0,62%	-0,42	66,97	67,39	66,91	67,41	4K	6
26/06/2024	2,34%	1,54	67,39	67,20	67,20	67,41	46K	28
25/06/2024	-2,86%	-1,94	65,85	65,81	65,16	66,01	43K	16
24/06/2024	-1,70%	-1,17	67,79	68,20	67,79	68,25	123K	9
21/06/2024	0,12%	0,08	68,96	68,25	68,25	69,20	42K	12
20/06/2024	-0,76%	-0,53	68,88	68,72	68,15	68,88	10K	18
19/06/2024	2,12%	1,44	69,41	68,93	68,42	69,66	4K	7
18/06/2024	0,00%	0,00	67,97	68,01	67,97	68,25	13K	19
17/06/2024	1,64%	1,10	67,97	66,80	66,80	67,97	86K	10
14/06/2024	-0,06%	-0,04	66,87	66,91	65,80	66,91	850K	10
13/06/2024	1,47%	0,97	66,91	66,42	66,42	66,91	60K	19
12/06/2024	2,73%	1,75	65,94	65,28	65,28	67,44	9K	11
11/06/2024	0,93%	0,59	64,19	63,60	63,44	64,19	2K	5
10/06/2024	2,76%	1,71	63,60	61,89	61,89	63,72	39K	8
07/06/2024	-0,50%	-0,31	61,89	61,44	61,43	61,90	12K	20
06/06/2024	-0,26%	-0,16	62,20	62,04	61,94	62,20	62K	3
05/06/2024	0,65%	0,40	62,36	61,96	61,80	62,46	24K	28
04/06/2024	1,19%	0,73	61,96	61,63	61,63	61,96	2K	6
03/06/2024	-1,00%	-0,62	61,23	61,85	61,23	62,94	433K	21
31/05/2024	1,19%	0,73	61,85	61,52	61,52	61,85	3K	5
29/05/2024	1,33%	0,80	61,12	61,13	60,42	61,13	765K	19
28/05/2024	-0,46%	-0,28	60,32	60,30	59,60	60,77	2M	80
27/05/2024	0,30%	0,18	60,60	60,00	59,79	60,60	1K	7
24/05/2024	-0,05%	-0,03	60,42	60,78	59,89	60,78	681K	19
23/05/2024	-0,74%	-0,45	60,45	60,96	60,18	60,96	2M	89
22/05/2024	0,03%	0,02	60,90	61,80	60,84	61,80	179K	17
21/05/2024	-0,56%	-0,34	60,88	60,50	60,50	61,08	27K	12
20/05/2024	-2,17%	-1,36	61,22	63,30	61,22	63,30	790K	33
17/05/2024	-0,82%	-0,52	62,58	62,50	62,50	62,58	94K	4
16/05/2024	-1,41%	-0,90	63,10	63,18	63,10	63,28	2K	4
15/05/2024	3,06%	1,90	64,00	63,81	63,81	64,20	3M	65
14/05/2024	-	-	62,10	61,22	61,22	62,10	41K	5

Date,Open,High,Low,Close,Volume
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
11-Jul-24,67.68,68.60,67.68,68.60,143323
10-Jul-24,65.21,66.13,65.09,66.13,17742
09-Jul-24,66.25,66.25,64.99,65.21,159178
08-Jul-24,66.76,66.76,66.16,66.25,695017
05-Jul-24,65.56,65.57,65.44,65.50,24232
04-Jul-24,66.21,66.21,64.98,65.85,5625
03-Jul-24,67.69,67.69,66.22,66.22,41515
02-Jul-24,67.69,68.02,67.58,68.02,15496
01-Jul-24,68.67,68.67,63.97,67.74,2125184
28-Jun-24,67.83,68.78,67.83,68.77,45753
27-Jun-24,67.39,67.41,66.91,66.97,4445
26-Jun-24,67.20,67.41,67.20,67.39,46268
25-Jun-24,65.81,66.01,65.16,65.85,43360
24-Jun-24,68.20,68.25,67.79,67.79,123180
21-Jun-24,68.25,69.20,68.25,68.96,41972
20-Jun-24,68.72,68.88,68.15,68.88,10053
19-Jun-24,68.93,69.66,68.42,69.41,4032
18-Jun-24,68.01,68.25,67.97,67.97,12984
17-Jun-24,66.80,67.97,66.80,67.97,85997
14-Jun-24,66.91,66.91,65.80,66.87,850118
13-Jun-24,66.42,66.91,66.42,66.91,60421
12-Jun-24,65.28,67.44,65.28,65.94,8504
11-Jun-24,63.60,64.19,63.44,64.19,1979
10-Jun-24,61.89,63.72,61.89,63.60,38713
07-Jun-24,61.44,61.90,61.43,61.89,12334
06-Jun-24,62.04,62.20,61.94,62.20,62374
05-Jun-24,61.96,62.46,61.80,62.36,24356
04-Jun-24,61.63,61.96,61.63,61.96,2346
03-Jun-24,61.85,62.94,61.23,61.23,432675
31-May-24,61.52,61.85,61.52,61.85,3271
29-May-24,61.13,61.13,60.42,61.12,765479
28-May-24,60.30,60.77,59.60,60.32,1904587
27-May-24,60.00,60.60,59.79,60.60,1383
24-May-24,60.78,60.78,59.89,60.42,680538
23-May-24,60.96,60.96,60.18,60.45,2432311
22-May-24,61.80,61.80,60.84,60.90,178850
21-May-24,60.50,61.08,60.50,60.88,27129
20-May-24,63.30,63.30,61.22,61.22,790342
17-May-24,62.50,62.58,62.50,62.58,93932
16-May-24,63.18,63.28,63.10,63.10,2320
15-May-24,63.81,64.20,63.81,64.00,2596996
14-May-24,61.22,62.10,61.22,62.10,40860

*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