Cotação atual, histórico e gráfico do papel: HOND34

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 HOND34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,63%	-1,15	181,44	182,59	180,54	182,59	43K	6
17/04/2024	-1,43%	-2,64	182,59	182,59	182,59	182,59	182	1
15/04/2024	-1,15%	-2,15	185,23	188,10	185,23	188,10	3K	4
11/04/2024	1,05%	1,94	187,38	186,48	186,48	187,38	41K	3
09/04/2024	-0,67%	-1,25	185,44	185,44	185,44	185,44	370	1
08/04/2024	1,78%	3,27	186,69	186,01	186,01	186,77	8K	3
04/04/2024	-0,48%	-0,88	183,42	184,30	183,42	185,04	19K	8
03/04/2024	0,00%	0,00	184,30	185,76	184,30	185,76	8K	3
02/04/2024	-1,29%	-2,41	184,30	186,21	183,92	186,21	2K	9
01/04/2024	-0,04%	-0,07	186,71	185,92	185,92	186,71	94K	3
26/03/2024	0,53%	0,98	186,78	185,80	185,44	186,78	3K	7

25/03/2024	-1,43%	-2,70	185,80	185,44	185,44	186,03	4K	6
22/03/2024	1,48%	2,74	188,50	188,50	188,50	188,50	2K	2
21/03/2024	0,39%	0,72	185,76	185,04	185,04	187,20	25K	13
20/03/2024	0,00%	0,00	185,04	185,04	185,04	185,25	7K	5
19/03/2024	0,55%	1,01	185,04	185,96	185,04	186,30	5K	6
18/03/2024	2,65%	4,75	184,03	182,16	182,16	184,03	61K	6
15/03/2024	1,70%	2,99	179,28	180,72	179,28	180,72	4K	2
14/03/2024	1,40%	2,43	176,29	173,86	173,86	176,29	2K	4
13/03/2024	-0,57%	-0,99	173,86	172,00	172,00	174,42	138K	5
12/03/2024	0,77%	1,33	174,85	175,70	174,85	175,70	2K	5
11/03/2024	-2,24%	-3,98	173,52	177,50	172,26	177,50	3K	6
08/03/2024	1,35%	2,36	177,50	177,82	177,50	177,82	355	2
07/03/2024	-1,31%	-2,33	175,14	177,82	174,60	177,82	1K	6
05/03/2024	-0,01%	-0,01	177,47	178,55	177,47	178,55	1K	4
04/03/2024	-0,40%	-0,71	177,48	178,19	177,48	178,19	712	2
01/03/2024	1,01%	1,79	178,19	178,02	178,02	179,10	94K	8
29/02/2024	0,67%	1,17	176,40	178,74	176,40	178,74	1K	6
28/02/2024	0,57%	0,99	175,23	174,50	174,24	175,23	67K	3
27/02/2024	-1,95%	-3,46	174,24	177,48	174,24	177,48	2K	3
26/02/2024	-0,45%	-0,80	177,70	177,12	177,12	177,70	2K	3
23/02/2024	0,96%	1,70	178,50	178,00	177,79	178,50	4K	4
22/02/2024	2,36%	4,08	176,80	175,44	175,44	177,48	6K	11
21/02/2024	0,79%	1,36	172,72	172,89	172,72	172,89	2K	2
20/02/2024	-1,45%	-2,53	171,36	170,85	170,85	171,36	2K	4
19/02/2024	-0,30%	-0,53	173,89	174,43	173,89	174,46	138K	5
16/02/2024	1,48%	2,55	174,42	172,72	172,72	174,59	2K	4
15/02/2024	2,85%	4,76	171,87	169,32	169,32	171,87	2K	4
14/02/2024	-1,60%	-2,72	167,11	167,62	167,11	167,62	18K	2
09/02/2024	-2,95%	-5,17	169,83	171,54	169,59	171,65	51K	11
08/02/2024	0,43%	0,75	175,00	171,59	171,59	175,00	1K	3
07/02/2024	1,69%	2,89	174,25	172,72	172,72	174,59	17K	11
06/02/2024	1,31%	2,21	171,36	165,76	165,76	172,04	1K	3
05/02/2024	2,05%	3,40	169,15	170,00	168,98	171,70	9K	9
02/02/2024	0,00%	0,00	165,75	165,67	164,10	165,75	9K	6
01/02/2024	0,00%	0,00	165,75	165,00	165,00	166,77	4K	8
31/01/2024	0,21%	0,34	165,75	166,43	165,75	166,77	2K	9
30/01/2024	0,71%	1,16	165,41	167,53	164,16	167,53	5K	7
29/01/2024	1,25%	2,02	164,25	163,00	163,00	164,80	895K	74
26/01/2024	2,01%	3,19	162,23	162,23	162,23	162,23	162	1
25/01/2024	0,00%	0,00	159,04	158,72	158,72	159,04	317	2
24/01/2024	-1,19%	-1,92	159,04	157,92	157,92	159,70	5K	8
23/01/2024	-0,97%	-1,57	160,96	160,96	160,96	160,96	160	1
22/01/2024	1,89%	3,01	162,53	162,54	160,32	162,54	7K	9
19/01/2024	-0,83%	-1,34	159,52	157,76	157,76	159,52	3K	3
18/01/2024	3,12%	4,86	160,86	161,35	160,32	161,60	51K	11
17/01/2024	-1,32%	-2,08	156,00	156,56	156,00	156,56	936	3
16/01/2024	0,18%	0,29	158,08	155,79	155,79	158,24	19K	13
15/01/2024	0,95%	1,49	157,79	155,20	155,20	157,79	26K	3
12/01/2024	-0,45%	-0,70	156,30	157,00	155,75	157,00	84K	4
11/01/2024	0,02%	0,03	157,00	156,97	156,97	159,37	35K	9
10/01/2024	1,35%	2,09	156,97	156,00	156,00	157,00	41K	5
09/01/2024	-0,72%	-1,12	154,88	156,00	154,15	156,00	62K	4
08/01/2024	0,68%	1,05	156,00	154,95	154,88	156,00	4K	10
05/01/2024	1,84%	2,80	154,95	153,90	153,30	155,40	82K	18
04/01/2024	0,53%	0,80	152,15	153,45	152,15	153,90	144K	11
03/01/2024	0,10%	0,15	151,35	151,00	150,45	151,50	69K	61
02/01/2024	2,43%	3,58	151,20	149,10	149,10	151,30	50K	13
28/12/2023	0,12%	0,17	147,62	149,99	147,62	149,99	511K	23
27/12/2023	0,16%	0,24	147,45	147,60	147,45	147,60	295	2
26/12/2023	-1,00%	-1,49	147,21	149,10	147,21	149,10	23K	20
22/12/2023	-0,30%	-0,45	148,70	152,14	148,36	152,14	5K	10
21/12/2023	-13,27%	-22,82	149,15	150,09	148,30	158,40	629K	119
20/12/2023	17,35%	25,42	171,97	150,00	150,00	171,97	1M	55
19/12/2023	0,21%	0,30	146,55	149,18	146,55	149,18	6K	9
18/12/2023	0,20%	0,29	146,25	148,80	146,25	148,80	4K	10
15/12/2023	-1,41%	-2,09	145,96	149,40	145,05	149,40	19K	12
14/12/2023	-1,37%	-2,06	148,05	151,98	145,00	151,98	92K	23
13/12/2023	-1,02%	-1,54	150,11	150,24	149,70	151,65	20K	8
12/12/2023	-0,10%	-0,15	151,65	150,63	150,63	151,65	10K	3
11/12/2023	1,40%	2,10	151,80	149,71	149,71	151,95	3K	11
08/12/2023	-0,60%	-0,90	149,70	150,60	149,70	150,60	1K	2
07/12/2023	-0,40%	-0,60	150,60	150,15	150,15	150,60	15K	2
05/12/2023	0,70%	1,05	151,20	151,65	151,20	151,65	11K	2
04/12/2023	-1,09%	-1,65	150,15	154,84	148,65	154,84	78K	12
01/12/2023	0,40%	0,60	151,80	152,00	151,65	152,25	1K	8
30/11/2023	0,50%	0,75	151,20	152,85	150,75	152,85	907	3
29/11/2023	-0,50%	-0,75	150,45	151,20	150,45	151,20	3K	12
28/11/2023	-1,25%	-1,92	151,20	151,06	151,06	151,50	10K	5
27/11/2023	-0,80%	-1,23	153,12	153,76	153,12	153,76	2K	5
24/11/2023	0,88%	1,35	154,35	154,95	154,35	154,95	4K	2
23/11/2023	0,00%	0,00	153,00	153,00	153,00	153,00	306	1
22/11/2023	1,02%	1,55	153,00	151,40	151,40	153,38	7K	6
21/11/2023	-1,09%	-1,67	151,45	151,01	150,15	151,90	4K	8
20/11/2023	-3,15%	-4,98	153,12	158,00	152,39	158,00	6K	9
17/11/2023	1,84%	2,85	158,10	158,50	158,10	158,50	15K	4
16/11/2023	-0,61%	-0,95	155,25	159,33	154,80	159,33	624	4
14/11/2023	2,88%	4,37	156,20	156,45	156,00	156,45	25K	5
13/11/2023	-1,89%	-2,92	151,83	152,50	151,83	152,50	181K	4
10/11/2023	0,96%	1,47	154,75	156,35	153,30	156,35	8K	8
09/11/2023	-1,84%	-2,88	153,28	158,67	153,28	158,67	15K	4
08/11/2023	0,00%	0,00	156,16	156,48	156,16	156,48	312	2
07/11/2023	-1,21%	-1,92	156,16	156,64	156,16	156,64	19K	3
06/11/2023	0,00%	0,00	158,08	158,08	158,05	159,04	633	4
03/11/2023	1,33%	2,08	158,08	158,24	157,50	158,24	4K	3
01/11/2023	0,58%	0,90	156,00	156,90	156,00	156,90	79K	3
31/10/2023	0,99%	1,52	155,10	153,45	153,45	155,25	30K	7
30/10/2023	-3,43%	-5,46	153,58	153,76	152,16	154,56	16K	11
26/10/2023	-1,49%	-2,40	159,04	159,52	158,88	159,84	21K	4
25/10/2023	0,10%	0,16	161,44	162,88	161,44	162,88	7K	6
24/10/2023	-0,49%	-0,80	161,28	160,64	160,32	161,28	2K	5
23/10/2023	-1,07%	-1,76	162,08	162,08	160,80	162,08	1K	4
20/10/2023	-0,85%	-1,40	163,84	166,88	163,84	166,88	56K	5
19/10/2023	-3,28%	-5,61	165,24	165,24	165,24	166,25	41K	4
17/10/2023	0,70%	1,19	170,85	170,85	170,85	170,85	341	1
16/10/2023	0,20%	0,34	169,66	169,83	169,66	169,83	339	2
13/10/2023	-0,50%	-0,85	169,32	170,17	169,32	170,17	5K	5
11/10/2023	0,40%	0,68	170,17	170,85	170,17	171,02	1K	5
10/10/2023	0,71%	1,19	169,49	171,19	169,49	171,19	340	2
09/10/2023	-0,40%	-0,68	168,30	167,62	167,62	169,66	40K	5
06/10/2023	1,34%	2,23	168,98	167,45	167,45	168,98	3K	4
05/10/2023	2,07%	3,38	166,75	167,47	166,75	167,47	20K	2
04/10/2023	-2,34%	-3,91	163,37	160,65	160,65	163,37	2K	7
03/10/2023	-1,50%	-2,55	167,28	167,45	167,28	167,45	669	2
02/10/2023	0,19%	0,33	169,83	170,10	169,83	170,30	2K	7
29/09/2023	-4,13%	-7,30	169,50	169,20	169,20	170,46	10K	12
28/09/2023	0,47%	0,82	176,80	178,50	176,80	178,50	22K	4
27/09/2023	1,08%	1,88	175,98	173,57	173,57	178,84	347K	11
26/09/2023	0,40%	0,70	174,10	171,02	171,02	175,08	3K	4
25/09/2023	-0,87%	-1,53	173,40	174,42	173,40	174,42	1K	2
22/09/2023	0,29%	0,51	174,93	173,91	173,91	174,93	14K	2
21/09/2023	-1,12%	-1,98	174,42	176,04	172,98	176,04	8K	10
20/09/2023	-1,74%	-3,12	176,40	179,49	176,03	179,49	63K	64
19/09/2023	-	-	179,52	177,00	176,29	179,52	54K	11

Date,Open,High,Low,Close,Volume
18-Apr-24,182.59,182.59,180.54,181.44,42730
17-Apr-24,182.59,182.59,182.59,182.59,182
15-Apr-24,188.10,188.10,185.23,185.23,2603
11-Apr-24,186.48,187.38,186.48,187.38,41320
09-Apr-24,185.44,185.44,185.44,185.44,370
08-Apr-24,186.01,186.77,186.01,186.69,7647
04-Apr-24,184.30,185.04,183.42,183.42,18745
03-Apr-24,185.76,185.76,184.30,184.30,7600
02-Apr-24,186.21,186.21,183.92,184.30,1658
01-Apr-24,185.92,186.71,185.92,186.71,94099
26-Mar-24,185.80,186.78,185.44,186.78,2974
25-Mar-24,185.44,186.03,185.44,185.80,3712
22-Mar-24,188.50,188.50,188.50,188.50,1885
21-Mar-24,185.04,187.20,185.04,185.76,24682
20-Mar-24,185.04,185.25,185.04,185.04,7037
19-Mar-24,185.96,186.30,185.04,185.04,5396
18-Mar-24,182.16,184.03,182.16,184.03,60537
15-Mar-24,180.72,180.72,179.28,179.28,3612
14-Mar-24,173.86,176.29,173.86,176.29,2450
13-Mar-24,172.00,174.42,172.00,173.86,138218
12-Mar-24,175.70,175.70,174.85,174.85,2445
11-Mar-24,177.50,177.50,172.26,173.52,2772
08-Mar-24,177.82,177.82,177.50,177.50,355
07-Mar-24,177.82,177.82,174.60,175.14,1052
05-Mar-24,178.55,178.55,177.47,177.47,1243
04-Mar-24,178.19,178.19,177.48,177.48,712
01-Mar-24,178.02,179.10,178.02,178.19,93745
29-Feb-24,178.74,178.74,176.40,176.40,1421
28-Feb-24,174.50,175.23,174.24,175.23,66577
27-Feb-24,177.48,177.48,174.24,174.24,2124
26-Feb-24,177.12,177.70,177.12,177.70,2129
23-Feb-24,178.00,178.50,177.79,178.50,4271
22-Feb-24,175.44,177.48,175.44,176.80,5655
21-Feb-24,172.89,172.89,172.72,172.72,1901
20-Feb-24,170.85,171.36,170.85,171.36,2226
19-Feb-24,174.43,174.46,173.89,173.89,138070
16-Feb-24,172.72,174.59,172.72,174.42,1737
15-Feb-24,169.32,171.87,169.32,171.87,1539
14-Feb-24,167.62,167.62,167.11,167.11,18433
09-Feb-24,171.54,171.65,169.59,169.83,50973
08-Feb-24,171.59,175.00,171.59,175.00,1034
07-Feb-24,172.72,174.59,172.72,174.25,16958
06-Feb-24,165.76,172.04,165.76,171.36,1172
05-Feb-24,170.00,171.70,168.98,169.15,8668
02-Feb-24,165.67,165.75,164.10,165.75,8902
01-Feb-24,165.00,166.77,165.00,165.75,4140
31-Jan-24,166.43,166.77,165.75,165.75,2325
30-Jan-24,167.53,167.53,164.16,165.41,5292
29-Jan-24,163.00,164.80,163.00,164.25,894680
26-Jan-24,162.23,162.23,162.23,162.23,162
25-Jan-24,158.72,159.04,158.72,159.04,317
24-Jan-24,157.92,159.70,157.92,159.04,5257
23-Jan-24,160.96,160.96,160.96,160.96,160
22-Jan-24,162.54,162.54,160.32,162.53,7129
19-Jan-24,157.76,159.52,157.76,159.52,3330
18-Jan-24,161.35,161.60,160.32,160.86,51331
17-Jan-24,156.56,156.56,156.00,156.00,936
16-Jan-24,155.79,158.24,155.79,158.08,19288
15-Jan-24,155.20,157.79,155.20,157.79,25556
12-Jan-24,157.00,157.00,155.75,156.30,83645
11-Jan-24,156.97,159.37,156.97,157.00,35183
10-Jan-24,156.00,157.00,156.00,156.97,41493
09-Jan-24,156.00,156.00,154.15,154.88,62193
08-Jan-24,154.95,156.00,154.88,156.00,4188
05-Jan-24,153.90,155.40,153.30,154.95,82011
04-Jan-24,153.45,153.90,152.15,152.15,143949
03-Jan-24,151.00,151.50,150.45,151.35,68636
02-Jan-24,149.10,151.30,149.10,151.20,49955
28-Dec-23,149.99,149.99,147.62,147.62,511151
27-Dec-23,147.60,147.60,147.45,147.45,295
26-Dec-23,149.10,149.10,147.21,147.21,22999
22-Dec-23,152.14,152.14,148.36,148.70,4911
21-Dec-23,150.09,158.40,148.30,149.15,629286
20-Dec-23,150.00,171.97,150.00,171.97,1137492
19-Dec-23,149.18,149.18,146.55,146.55,5746
18-Dec-23,148.80,148.80,146.25,146.25,3832
15-Dec-23,149.40,149.40,145.05,145.96,18697
14-Dec-23,151.98,151.98,145.00,148.05,92435
13-Dec-23,150.24,151.65,149.70,150.11,20121
12-Dec-23,150.63,151.65,150.63,151.65,9550
11-Dec-23,149.71,151.95,149.71,151.80,2730
08-Dec-23,150.60,150.60,149.70,149.70,1497
07-Dec-23,150.15,150.60,150.15,150.60,14607
05-Dec-23,151.65,151.65,151.20,151.20,11341
04-Dec-23,154.84,154.84,148.65,150.15,77926
01-Dec-23,152.00,152.25,151.65,151.80,1366
30-Nov-23,152.85,152.85,150.75,151.20,907
29-Nov-23,151.20,151.20,150.45,150.45,2865
28-Nov-23,151.06,151.50,151.06,151.20,9677
27-Nov-23,153.76,153.76,153.12,153.12,2454
24-Nov-23,154.95,154.95,154.35,154.35,4177
23-Nov-23,153.00,153.00,153.00,153.00,306
22-Nov-23,151.40,153.38,151.40,153.00,7130
21-Nov-23,151.01,151.90,150.15,151.45,3624
20-Nov-23,158.00,158.00,152.39,153.12,6018
17-Nov-23,158.50,158.50,158.10,158.10,15056
16-Nov-23,159.33,159.33,154.80,155.25,624
14-Nov-23,156.45,156.45,156.00,156.20,24976
13-Nov-23,152.50,152.50,151.83,151.83,180989
10-Nov-23,156.35,156.35,153.30,154.75,7743
09-Nov-23,158.67,158.67,153.28,153.28,15181
08-Nov-23,156.48,156.48,156.16,156.16,312
07-Nov-23,156.64,156.64,156.16,156.16,18900
06-Nov-23,158.08,159.04,158.05,158.08,633
03-Nov-23,158.24,158.24,157.50,158.08,4270
01-Nov-23,156.90,156.90,156.00,156.00,78762
31-Oct-23,153.45,155.25,153.45,155.10,29998
30-Oct-23,153.76,154.56,152.16,153.58,15985
26-Oct-23,159.52,159.84,158.88,159.04,20998
25-Oct-23,162.88,162.88,161.44,161.44,6646
24-Oct-23,160.64,161.28,160.32,161.28,1607
23-Oct-23,162.08,162.08,160.80,162.08,1291
20-Oct-23,166.88,166.88,163.84,163.84,55546
19-Oct-23,165.24,166.25,165.24,165.24,40980
17-Oct-23,170.85,170.85,170.85,170.85,341
16-Oct-23,169.83,169.83,169.66,169.66,339
13-Oct-23,170.17,170.17,169.32,169.32,4762
11-Oct-23,170.85,171.02,170.17,170.17,1365
10-Oct-23,171.19,171.19,169.49,169.49,340
09-Oct-23,167.62,169.66,167.62,168.30,40071
06-Oct-23,167.45,168.98,167.45,168.98,3030
05-Oct-23,167.47,167.47,166.75,166.75,20263
04-Oct-23,160.65,163.37,160.65,163.37,2116
03-Oct-23,167.45,167.45,167.28,167.28,669
02-Oct-23,170.10,170.30,169.83,169.83,1531
29-Sep-23,169.20,170.46,169.20,169.50,10010
28-Sep-23,178.50,178.50,176.80,176.80,22285
27-Sep-23,173.57,178.84,173.57,175.98,346863
26-Sep-23,171.02,175.08,171.02,174.10,2960
25-Sep-23,174.42,174.42,173.40,173.40,1215
22-Sep-23,173.91,174.93,173.91,174.93,14168
21-Sep-23,176.04,176.04,172.98,174.42,7814
20-Sep-23,179.49,179.49,176.03,176.40,63472
19-Sep-23,177.00,179.52,176.29,179.52,54400

*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: HOND34