Cotação atual, histórico e gráfico do papel: HONB34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/10/2019 | 2,94% | 19,28 | 675,27 | 675,27 | 675,27 | 675,27 | 68K | 1 |
| 09/10/2019 | -6,42% | -45,02 | 655,99 | 655,99 | 655,99 | 655,99 | 197K | 1 |
| 30/09/2019 | 0,85% | 5,94 | 701,01 | 701,01 | 701,01 | 701,01 | 70K | 1 |
| 27/09/2019 | 0,04% | 0,29 | 695,07 | 695,07 | 695,07 | 695,07 | 70K | 1 |
| 25/09/2019 | 1,89% | 12,87 | 694,78 | 694,78 | 694,78 | 694,78 | 2M | 1 |
| 18/09/2019 | -2,56% | -17,95 | 681,91 | 681,91 | 681,91 | 681,91 | 68K | 1 |
| 09/09/2019 | 2,56% | 17,47 | 699,86 | 699,86 | 699,86 | 699,86 | 140K | 1 |
| 03/09/2019 | 0,59% | 3,99 | 682,39 | 682,39 | 682,39 | 682,39 | 68K | 1 |
| 30/08/2019 | 3,81% | 24,90 | 678,40 | 678,40 | 678,40 | 678,40 | 407K | 1 |
| 27/08/2019 | -1,22% | -8,10 | 653,50 | 653,50 | 653,50 | 653,50 | 65K | 1 |
| 22/08/2019 | 0,66% | 4,32 | 661,60 | 661,60 | 661,60 | 661,60 | 2M | 1 |
| 21/08/2019 | -0,77% | -5,10 | 657,28 | 657,28 | 657,28 | 657,28 | 1M | 1 |
| 20/08/2019 | 0,62% | 4,11 | 662,38 | 662,38 | 662,38 | 662,38 | 331K | 1 |
| 16/08/2019 | 1,79% | 11,57 | 658,27 | 658,27 | 658,27 | 658,27 | 66K | 1 |
| 15/08/2019 | -2,39% | -15,81 | 646,70 | 646,70 | 646,70 | 646,70 | 2M | 1 |
| 14/08/2019 | 2,26% | 14,64 | 662,51 | 662,51 | 662,51 | 662,51 | 1M | 1 |
| 07/08/2019 | 0,13% | 0,86 | 647,87 | 647,87 | 647,87 | 647,87 | 65K | 1 |
| 06/08/2019 | 1,06% | 6,81 | 647,01 | 647,01 | 647,01 | 647,01 | 3M | 1 |
| 05/08/2019 | -3,86% | -25,71 | 640,20 | 640,20 | 640,20 | 640,20 | 3M | 1 |
| 12/07/2019 | 1,90% | 12,41 | 665,91 | 665,91 | 665,91 | 665,91 | 67K | 1 |
| 11/07/2019 | -3,74% | -25,38 | 653,50 | 653,50 | 653,50 | 653,50 | 65K | 1 |
| 02/07/2019 | 0,75% | 5,04 | 678,88 | 678,88 | 678,88 | 678,88 | 68K | 1 |
| 18/06/2019 | 3,86% | 25,05 | 673,84 | 673,84 | 673,84 | 673,84 | 741K | 1 |
| 03/06/2019 | -8,24% | -58,28 | 648,79 | 648,79 | 648,79 | 648,79 | 843K | 1 |
| 17/05/2019 | 4,19% | 28,43 | 707,07 | 707,07 | 707,07 | 707,07 | 71K | 1 |
| 14/05/2019 | -1,36% | -9,34 | 678,64 | 678,64 | 678,64 | 678,64 | 136K | 1 |
| 30/04/2019 | 0,36% | 2,48 | 687,98 | 687,98 | 687,98 | 687,98 | 69K | 1 |
| 29/04/2019 | 0,74% | 5,01 | 685,50 | 683,82 | 683,82 | 685,50 | 274K | 3 |
| 25/04/2019 | 10,42% | 64,24 | 680,49 | 680,49 | 680,49 | 680,49 | 68K | 1 |
| 29/03/2019 | 2,55% | 15,33 | 616,25 | 616,25 | 616,25 | 616,25 | 1M | 1 |
| 26/03/2019 | 3,14% | 18,27 | 600,92 | 600,92 | 600,92 | 600,92 | 60K | 1 |
| 12/03/2019 | 0,76% | 4,41 | 582,65 | 582,65 | 582,65 | 582,65 | 583K | 1 |
| 25/02/2019 | 1,86% | 10,54 | 578,24 | 578,24 | 578,24 | 578,24 | 925K | 1 |
| 21/02/2019 | 6,87% | 36,47 | 567,70 | 567,70 | 567,70 | 567,70 | 57K | 1 |
| 01/02/2019 | 0,81% | 4,29 | 531,23 | 531,23 | 531,23 | 531,23 | 159K | 1 |
| 28/01/2019 | -0,78% | -4,15 | 526,94 | 526,94 | 526,94 | 526,94 | 105K | 1 |
| 23/01/2019 | 0,87% | 4,59 | 531,09 | 531,09 | 531,09 | 531,09 | 53K | 1 |
| 22/01/2019 | 3,70% | 18,77 | 526,50 | 526,50 | 526,50 | 526,50 | 105K | 1 |
| 07/01/2019 | -1,19% | -6,13 | 507,73 | 507,73 | 507,73 | 507,73 | 355K | 1 |
| 21/12/2018 | 0,24% | 1,21 | 513,86 | 513,86 | 513,86 | 513,86 | 51K | 1 |
| 20/12/2018 | -4,16% | -22,24 | 512,65 | 512,65 | 512,65 | 512,65 | 103K | 1 |
| 14/12/2018 | -0,10% | -0,53 | 534,89 | 534,89 | 534,89 | 534,89 | 53K | 1 |
| 12/12/2018 | -6,45% | -36,93 | 535,42 | 535,42 | 535,42 | 535,42 | 54K | 1 |
| 03/12/2018 | 3,70% | 20,42 | 572,35 | 572,35 | 572,35 | 572,35 | 801K | 1 |
| 21/11/2018 | -1,50% | -8,38 | 551,93 | 551,93 | 551,93 | 551,93 | 718K | 1 |
| 06/11/2018 | 5,94% | 31,44 | 560,31 | 560,31 | 560,31 | 560,31 | 280K | 1 |
| 29/10/2018 | -5,19% | -28,98 | 528,87 | 528,87 | 528,87 | 528,87 | 846K | 1 |
| 19/10/2018 | -5,13% | -30,17 | 557,85 | 557,85 | 557,85 | 557,85 | 390K | 1 |
| 18/10/2018 | 1,02% | 5,95 | 588,02 | 588,02 | 588,02 | 588,02 | 588K | 1 |
| 16/10/2018 | -1,76% | -10,43 | 582,07 | 588,02 | 582,07 | 588,02 | 881K | 2 |
| 15/10/2018 | 0,64% | 3,75 | 592,50 | 592,50 | 592,50 | 592,50 | 118K | 1 |
| 10/10/2018 | -1,21% | -7,22 | 588,75 | 588,75 | 588,75 | 588,75 | 118K | 1 |
| 09/10/2018 | -7,54% | -48,63 | 595,97 | 595,97 | 595,97 | 595,97 | 179K | 2 |
| 05/10/2018 | -4,82% | -32,61 | 644,60 | 636,63 | 636,63 | 644,60 | 2M | 2 |
| 01/10/2018 | 0,00% | 0,00 | 677,21 | 677,21 | 677,21 | 677,21 | 609K | 1 |
| 28/09/2018 | -2,24% | -15,53 | 677,21 | 677,21 | 677,21 | 677,21 | 609K | 1 |
| 20/09/2018 | 0,00% | 0,00 | 692,74 | 692,74 | 692,74 | 692,74 | 69K | 1 |
| 19/09/2018 | 0,00% | 0,01 | 692,74 | 692,74 | 692,74 | 692,74 | 139K | 1 |
| 14/09/2018 | 2,60% | 17,57 | 692,73 | 692,73 | 692,73 | 692,73 | 69K | 1 |
| 10/09/2018 | -0,38% | -2,59 | 675,16 | 673,32 | 673,32 | 675,16 | 270K | 2 |
| 05/09/2018 | 1,36% | 9,12 | 677,75 | 677,75 | 677,75 | 677,75 | 136K | 1 |
| 04/09/2018 | 2,35% | 15,33 | 668,63 | 665,00 | 665,00 | 668,63 | 931K | 2 |
| 31/08/2018 | -2,51% | -16,80 | 653,30 | 653,30 | 653,30 | 653,30 | 65K | 1 |
| 30/08/2018 | -0,08% | -0,51 | 670,10 | 670,10 | 670,10 | 670,10 | 67K | 1 |
| 29/08/2018 | 2,18% | 14,28 | 670,61 | 670,61 | 670,61 | 670,61 | 201K | 1 |
| 27/08/2018 | 0,44% | 2,88 | 656,33 | 656,33 | 656,33 | 656,33 | 131K | 1 |
| 23/08/2018 | 3,76% | 23,68 | 653,45 | 653,45 | 653,45 | 653,45 | 65K | 1 |
| 21/08/2018 | 2,08% | 12,83 | 629,77 | 631,50 | 629,77 | 631,50 | 252K | 2 |
| 20/08/2018 | 0,47% | 2,88 | 616,94 | 616,07 | 616,07 | 616,94 | 123K | 2 |
| 15/08/2018 | 3,46% | 20,56 | 614,06 | 614,06 | 614,06 | 614,06 | 61K | 1 |
| 10/08/2018 | 2,39% | 13,88 | 593,50 | 590,72 | 590,72 | 593,50 | 237K | 2 |
| 06/08/2018 | -0,13% | -0,76 | 579,62 | 581,77 | 579,62 | 581,77 | 174K | 2 |
| 25/07/2018 | -0,59% | -3,46 | 580,38 | 580,38 | 580,38 | 580,38 | 348K | 1 |
| 23/07/2018 | 1,07% | 6,18 | 583,84 | 583,84 | 583,84 | 583,84 | 58K | 1 |
| 19/07/2018 | 0,55% | 3,15 | 577,66 | 577,66 | 577,66 | 577,66 | 231K | 1 |
| 18/07/2018 | -0,71% | -4,12 | 574,51 | 574,51 | 574,51 | 574,51 | 57K | 1 |
| 12/07/2018 | 2,47% | 13,97 | 578,63 | 578,63 | 578,63 | 578,63 | 58K | 1 |
| 11/07/2018 | -0,56% | -3,18 | 564,66 | 564,66 | 564,66 | 564,66 | 56K | 1 |
| 10/07/2018 | 1,13% | 6,33 | 567,84 | 567,84 | 567,84 | 567,84 | 57K | 1 |
| 29/06/2018 | 2,38% | 13,07 | 561,51 | 561,51 | 561,51 | 561,51 | 56K | 1 |
| 26/06/2018 | 1,34% | 7,27 | 548,44 | 548,44 | 548,44 | 548,44 | 55K | 1 |
| 25/06/2018 | -1,47% | -8,10 | 541,17 | 541,17 | 541,17 | 541,17 | 108K | 1 |
| 22/06/2018 | -2,49% | -14,03 | 549,27 | 549,27 | 549,27 | 549,27 | 110K | 1 |
| 18/06/2018 | -1,18% | -6,72 | 563,30 | 562,87 | 562,87 | 563,30 | 450K | 2 |
| 12/06/2018 | -5,09% | -30,57 | 570,02 | 570,02 | 570,02 | 570,02 | 57K | 1 |
| 07/06/2018 | 9,66% | 52,90 | 600,59 | 590,45 | 590,45 | 600,59 | 532K | 2 |
| 24/05/2018 | 3,12% | 16,56 | 547,69 | 547,69 | 547,69 | 547,69 | 110K | 1 |
| 14/05/2018 | 3,48% | 17,86 | 531,13 | 531,13 | 531,13 | 531,13 | 106K | 1 |
| 07/05/2018 | -0,89% | -4,60 | 513,27 | 513,27 | 513,27 | 513,27 | 103K | 1 |
| 25/04/2018 | 2,43% | 12,29 | 517,87 | 517,87 | 517,87 | 517,87 | 104K | 1 |
| 24/04/2018 | 1,29% | 6,42 | 505,58 | 505,58 | 505,58 | 505,58 | 152K | 1 |
| 12/04/2018 | 1,52% | 7,46 | 499,16 | 499,16 | 499,16 | 499,16 | 250K | 1 |
| 11/04/2018 | 1,23% | 5,99 | 491,70 | 491,70 | 491,70 | 491,70 | 148K | 1 |
| 09/04/2018 | 1,52% | 7,26 | 485,71 | 485,71 | 485,71 | 485,71 | 146K | 1 |
| 06/04/2018 | -1,65% | -8,02 | 478,45 | 478,45 | 478,45 | 478,45 | 48K | 1 |
| 05/04/2018 | 3,14% | 14,79 | 486,47 | 486,47 | 486,47 | 486,47 | 146K | 1 |
| 02/04/2018 | -2,27% | -10,97 | 471,68 | 471,68 | 471,68 | 471,68 | 94K | 1 |
| 28/03/2018 | -0,61% | -2,94 | 482,65 | 477,91 | 477,91 | 482,65 | 96K | 2 |
| 23/03/2018 | -4,01% | -20,28 | 485,59 | 485,59 | 485,59 | 485,59 | 680K | 1 |
| 09/03/2018 | 5,08% | 24,44 | 505,87 | 505,87 | 505,87 | 505,87 | 51K | 1 |
| 02/03/2018 | -3,90% | -19,52 | 481,43 | 481,43 | 481,43 | 481,43 | 241K | 1 |
Date,Open,High,Low,Close,Volume
15-Oct-19,675.27,675.27,675.27,675.27,67527
09-Oct-19,655.99,655.99,655.99,655.99,196797
30-Sep-19,701.01,701.01,701.01,701.01,70101
27-Sep-19,695.07,695.07,695.07,695.07,69507
25-Sep-19,694.78,694.78,694.78,694.78,1736950
18-Sep-19,681.91,681.91,681.91,681.91,68191
09-Sep-19,699.86,699.86,699.86,699.86,139972
03-Sep-19,682.39,682.39,682.39,682.39,68239
30-Aug-19,678.40,678.40,678.40,678.40,407040
27-Aug-19,653.50,653.50,653.50,653.50,65350
22-Aug-19,661.60,661.60,661.60,661.60,1521680
21-Aug-19,657.28,657.28,657.28,657.28,1314560
20-Aug-19,662.38,662.38,662.38,662.38,331190
16-Aug-19,658.27,658.27,658.27,658.27,65827
15-Aug-19,646.70,646.70,646.70,646.70,2004770
14-Aug-19,662.51,662.51,662.51,662.51,1126267
07-Aug-19,647.87,647.87,647.87,647.87,64787
06-Aug-19,647.01,647.01,647.01,647.01,2588040
05-Aug-19,640.20,640.20,640.20,640.20,2624820
12-Jul-19,665.91,665.91,665.91,665.91,66591
11-Jul-19,653.50,653.50,653.50,653.50,65350
02-Jul-19,678.88,678.88,678.88,678.88,67888
18-Jun-19,673.84,673.84,673.84,673.84,741224
03-Jun-19,648.79,648.79,648.79,648.79,843427
17-May-19,707.07,707.07,707.07,707.07,70707
14-May-19,678.64,678.64,678.64,678.64,135728
30-Apr-19,687.98,687.98,687.98,687.98,68798
29-Apr-19,683.82,685.50,683.82,685.50,273696
25-Apr-19,680.49,680.49,680.49,680.49,68049
29-Mar-19,616.25,616.25,616.25,616.25,1047625
26-Mar-19,600.92,600.92,600.92,600.92,60092
12-Mar-19,582.65,582.65,582.65,582.65,582650
25-Feb-19,578.24,578.24,578.24,578.24,925184
21-Feb-19,567.70,567.70,567.70,567.70,56770
01-Feb-19,531.23,531.23,531.23,531.23,159369
28-Jan-19,526.94,526.94,526.94,526.94,105388
23-Jan-19,531.09,531.09,531.09,531.09,53109
22-Jan-19,526.50,526.50,526.50,526.50,105300
07-Jan-19,507.73,507.73,507.73,507.73,355411
21-Dec-18,513.86,513.86,513.86,513.86,51386
20-Dec-18,512.65,512.65,512.65,512.65,102530
14-Dec-18,534.89,534.89,534.89,534.89,53489
12-Dec-18,535.42,535.42,535.42,535.42,53542
03-Dec-18,572.35,572.35,572.35,572.35,801290
21-Nov-18,551.93,551.93,551.93,551.93,717509
06-Nov-18,560.31,560.31,560.31,560.31,280155
29-Oct-18,528.87,528.87,528.87,528.87,846192
19-Oct-18,557.85,557.85,557.85,557.85,390495
18-Oct-18,588.02,588.02,588.02,588.02,588020
16-Oct-18,588.02,588.02,582.07,582.07,881435
15-Oct-18,592.50,592.50,592.50,592.50,118500
10-Oct-18,588.75,588.75,588.75,588.75,117750
09-Oct-18,595.97,595.97,595.97,595.97,178791
05-Oct-18,636.63,644.60,636.63,644.60,1857385
01-Oct-18,677.21,677.21,677.21,677.21,609489
28-Sep-18,677.21,677.21,677.21,677.21,609489
20-Sep-18,692.74,692.74,692.74,692.74,69274
19-Sep-18,692.74,692.74,692.74,692.74,138548
14-Sep-18,692.73,692.73,692.73,692.73,69273
10-Sep-18,673.32,675.16,673.32,675.16,269512
05-Sep-18,677.75,677.75,677.75,677.75,135550
04-Sep-18,665.00,668.63,665.00,668.63,931363
31-Aug-18,653.30,653.30,653.30,653.30,65330
30-Aug-18,670.10,670.10,670.10,670.10,67010
29-Aug-18,670.61,670.61,670.61,670.61,201183
27-Aug-18,656.33,656.33,656.33,656.33,131266
23-Aug-18,653.45,653.45,653.45,653.45,65345
21-Aug-18,631.50,631.50,629.77,629.77,252081
20-Aug-18,616.07,616.94,616.07,616.94,123301
15-Aug-18,614.06,614.06,614.06,614.06,61406
10-Aug-18,590.72,593.50,590.72,593.50,236844
06-Aug-18,581.77,581.77,579.62,579.62,174316
25-Jul-18,580.38,580.38,580.38,580.38,348228
23-Jul-18,583.84,583.84,583.84,583.84,58384
19-Jul-18,577.66,577.66,577.66,577.66,231064
18-Jul-18,574.51,574.51,574.51,574.51,57451
12-Jul-18,578.63,578.63,578.63,578.63,57863
11-Jul-18,564.66,564.66,564.66,564.66,56466
10-Jul-18,567.84,567.84,567.84,567.84,56784
29-Jun-18,561.51,561.51,561.51,561.51,56151
26-Jun-18,548.44,548.44,548.44,548.44,54844
25-Jun-18,541.17,541.17,541.17,541.17,108234
22-Jun-18,549.27,549.27,549.27,549.27,109854
18-Jun-18,562.87,563.30,562.87,563.30,450339
12-Jun-18,570.02,570.02,570.02,570.02,57002
07-Jun-18,590.45,600.59,590.45,600.59,532419
24-May-18,547.69,547.69,547.69,547.69,109538
14-May-18,531.13,531.13,531.13,531.13,106226
07-May-18,513.27,513.27,513.27,513.27,102654
25-Apr-18,517.87,517.87,517.87,517.87,103574
24-Apr-18,505.58,505.58,505.58,505.58,151674
12-Apr-18,499.16,499.16,499.16,499.16,249580
11-Apr-18,491.70,491.70,491.70,491.70,147510
09-Apr-18,485.71,485.71,485.71,485.71,145713
06-Apr-18,478.45,478.45,478.45,478.45,47845
05-Apr-18,486.47,486.47,486.47,486.47,145941
02-Apr-18,471.68,471.68,471.68,471.68,94336
28-Mar-18,477.91,482.65,477.91,482.65,96056
23-Mar-18,485.59,485.59,485.59,485.59,679826
09-Mar-18,505.87,505.87,505.87,505.87,50587
02-Mar-18,481.43,481.43,481.43,481.43,240715
28-Feb-18,500.95,500.95,500.95,500.95,240715
26-Feb-18,503.87,503.87,503.87,503.87,240715
23-Feb-18,501.94,501.94,501.94,501.94,240715
20-Feb-18,502.67,502.67,502.67,502.67,240715
16-Feb-18,496.71,496.71,496.71,496.71,240715
15-Feb-18,491.32,491.32,491.32,491.32,240715
14-Feb-18,484.40,484.40,484.40,484.40,240715
08-Feb-18,491.38,491.38,491.38,491.38,240715
05-Feb-18,507.00,507.84,507.00,507.84,240715
31-Jan-18,512.30,512.30,512.30,512.30,240715
29-Jan-18,514.35,514.40,514.35,514.40,240715
24-Jan-18,512.16,512.16,512.16,512.16,240715
23-Jan-18,518.80,518.80,518.80,518.80,240715
22-Jan-18,510.10,510.10,510.10,510.10,240715
17-Jan-18,513.82,513.82,513.82,513.82,240715
11-Jan-18,509.42,509.50,509.42,509.50,240715
05-Jan-18,502.51,502.51,501.10,501.18,240715
03-Jan-18,496.18,496.18,495.60,495.60,240715
28-Dec-17,509.98,509.98,509.98,509.98,240715
26-Dec-17,511.30,511.30,511.30,511.30,240715
20-Dec-17,510.67,510.67,510.67,510.67,240715
19-Dec-17,510.80,510.80,510.80,510.80,240715
18-Dec-17,508.99,508.99,508.99,508.99,240715
13-Dec-17,509.23,509.23,509.23,509.23,240715
12-Dec-17,513.34,513.34,513.34,513.34,240715
11-Dec-17,503.56,503.56,503.56,503.56,240715
04-Dec-17,504.80,504.80,502.34,502.34,240715
01-Dec-17,504.38,504.38,504.38,504.38,240715
28-Nov-17,490.29,490.29,490.29,490.29,240715
27-Nov-17,483.51,483.51,483.51,483.51,240715
21-Nov-17,486.85,486.85,486.30,486.30,240715
17-Nov-17,480.40,480.40,480.40,480.40,240715
31-Oct-17,472.42,472.42,472.42,472.42,240715
*exoneração de responsabilidade