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
23/01/2025	-1,04%	-1,76	167,64	168,89	167,64	168,89	2K	2
22/01/2025	-1,23%	-2,11	169,40	171,39	169,40	171,39	1K	5
21/01/2025	-1,32%	-2,29	171,51	173,06	171,40	173,06	3K	3
20/01/2025	1,64%	2,80	173,80	170,82	170,82	174,31	4K	9
17/01/2025	0,69%	1,17	171,00	169,63	169,63	171,00	3K	2
16/01/2025	-0,10%	-0,17	169,83	169,32	168,30	169,83	6K	7
15/01/2025	-0,64%	-1,10	170,00	171,34	169,65	171,34	6K	9

14/01/2025	-1,67%	-2,90	171,10	175,72	171,10	175,72	5K	7
13/01/2025	-0,75%	-1,32	174,00	175,30	174,00	175,30	11K	10
10/01/2025	-3,93%	-7,17	175,32	177,70	175,11	177,70	24K	18
09/01/2025	0,00%	0,00	182,49	182,49	182,49	182,49	1K	4
08/01/2025	-1,86%	-3,45	182,49	185,02	182,11	185,02	10K	11
07/01/2025	2,84%	5,13	185,94	185,93	183,53	186,30	17K	13
06/01/2025	1,88%	3,33	180,81	180,00	180,00	185,93	68K	19
03/01/2025	1,93%	3,36	177,48	172,12	172,08	177,48	29K	17
02/01/2025	-0,99%	-1,74	174,12	179,67	174,12	179,67	24K	14
30/12/2024	-1,11%	-1,98	175,86	180,00	175,86	191,00	49K	31
27/12/2024	1,23%	2,16	177,84	175,68	175,68	181,08	48K	34
26/12/2024	4,95%	8,28	175,68	171,31	171,31	178,47	84K	49
23/12/2024	15,05%	21,90	167,40	164,45	159,00	169,09	102K	56
20/12/2024	0,21%	0,30	145,50	145,00	143,10	145,60	25K	12
19/12/2024	-3,68%	-5,55	145,20	150,00	145,20	150,00	10K	20
18/12/2024	-2,71%	-4,20	150,75	154,95	150,25	154,95	18K	12
17/12/2024	1,37%	2,10	154,95	151,52	151,52	155,40	88K	11
16/12/2024	-0,49%	-0,75	152,85	151,52	151,52	153,00	2K	4
13/12/2024	0,01%	0,01	153,60	153,60	153,60	153,60	2K	3
12/12/2024	-2,15%	-3,37	153,59	152,00	151,84	154,08	174K	10
11/12/2024	-0,90%	-1,43	156,96	159,98	155,52	159,98	2K	7
10/12/2024	-1,11%	-1,77	158,39	158,00	156,80	158,39	473	3
09/12/2024	2,27%	3,56	160,16	159,50	159,20	160,32	76K	10
06/12/2024	1,68%	2,58	156,60	155,55	155,55	157,35	10K	5
05/12/2024	-1,37%	-2,14	154,02	154,72	154,02	154,72	926	4
04/12/2024	-2,01%	-3,20	156,16	159,36	155,36	159,36	18K	15
03/12/2024	0,61%	0,96	159,36	159,19	158,08	159,36	13K	6
02/12/2024	1,86%	2,89	158,40	156,00	156,00	158,97	18K	12
29/11/2024	2,88%	4,35	155,51	154,98	154,98	157,85	5K	7
27/11/2024	0,17%	0,26	151,16	152,41	150,75	152,41	2K	6
26/11/2024	-2,99%	-4,65	150,90	154,00	150,00	154,00	7K	13
25/11/2024	0,10%	0,15	155,55	155,40	155,38	155,61	21K	5
22/11/2024	2,31%	3,51	155,40	153,00	153,00	155,40	8K	10
21/11/2024	-1,69%	-2,61	151,89	156,05	151,35	156,05	615	3
19/11/2024	0,68%	1,05	154,50	154,99	153,15	157,05	48K	19
18/11/2024	2,20%	3,30	153,45	150,75	150,75	153,45	5K	9
14/11/2024	-0,07%	-0,10	150,15	151,00	149,25	151,00	4K	9
13/11/2024	-1,98%	-3,03	150,25	150,00	148,20	150,60	53K	12
12/11/2024	-1,43%	-2,22	153,28	156,64	153,12	156,78	13K	12
11/11/2024	0,50%	0,78	155,50	157,65	155,50	157,65	34K	12
08/11/2024	-1,63%	-2,56	154,72	157,92	154,72	157,92	98K	11
07/11/2024	0,03%	0,04	157,28	158,24	157,28	159,04	4K	8
06/11/2024	-9,94%	-17,36	157,24	171,29	155,89	171,29	184K	58
05/11/2024	-0,10%	-0,18	174,60	174,60	174,50	174,60	1K	4
04/11/2024	-1,42%	-2,52	174,78	174,78	174,78	174,78	174	1
01/11/2024	0,92%	1,62	177,30	172,16	172,16	177,30	4K	6
31/10/2024	-1,21%	-2,16	175,68	175,68	174,96	175,68	30K	6
30/10/2024	-0,40%	-0,72	177,84	177,84	177,84	177,84	889	2
29/10/2024	1,19%	2,10	178,56	178,48	177,84	178,56	27K	5
28/10/2024	2,27%	3,91	176,46	169,09	169,09	177,48	2K	5
25/10/2024	0,00%	0,00	172,55	172,55	172,55	172,55	172	1
24/10/2024	-0,88%	-1,53	172,55	172,89	172,55	172,89	53K	5
23/10/2024	0,46%	0,80	174,08	175,02	174,08	175,02	2K	5
22/10/2024	-1,57%	-2,76	173,28	173,28	173,28	173,28	2K	1
21/10/2024	0,10%	0,18	176,04	175,86	175,70	176,04	6K	3
18/10/2024	0,00%	0,00	175,86	175,86	175,86	175,86	4K	2
17/10/2024	-0,63%	-1,11	175,86	175,86	175,86	175,86	11K	1
16/10/2024	0,98%	1,72	176,97	176,97	176,97	176,97	5K	2
15/10/2024	-1,16%	-2,05	175,25	176,40	175,25	176,40	13K	4
14/10/2024	0,74%	1,30	177,30	179,82	177,30	179,82	3K	4
11/10/2024	-1,03%	-1,84	176,00	174,96	174,96	179,25	2K	5
10/10/2024	1,54%	2,70	177,84	177,84	177,84	177,84	21K	1
09/10/2024	-0,61%	-1,08	175,14	176,00	175,14	176,00	1K	2
07/10/2024	-1,09%	-1,94	176,22	176,76	176,22	176,76	3K	3
04/10/2024	1,72%	3,02	178,16	176,46	176,46	178,16	1K	3
03/10/2024	0,71%	1,23	175,14	173,92	173,91	175,14	23K	4
02/10/2024	-0,49%	-0,85	173,91	176,51	173,91	176,51	1K	2
01/10/2024	0,92%	1,60	174,76	173,16	173,16	174,93	8K	5
30/09/2024	-1,54%	-2,70	173,16	173,52	173,16	173,52	5K	2
27/09/2024	2,06%	3,55	175,86	182,00	175,86	184,50	54K	7
26/09/2024	-3,11%	-5,53	172,31	172,31	172,31	172,31	2K	2
25/09/2024	-2,37%	-4,32	177,84	182,00	177,66	182,00	1K	4
24/09/2024	-0,10%	-0,18	182,16	174,78	174,78	182,52	4K	4
23/09/2024	1,40%	2,52	182,34	182,52	181,26	182,52	10K	9
20/09/2024	0,93%	1,66	179,82	179,95	179,46	180,00	3K	9
19/09/2024	2,64%	4,59	178,16	177,82	177,25	178,16	533	3
18/09/2024	0,00%	0,00	173,57	171,32	171,32	174,50	20K	11
17/09/2024	-0,69%	-1,21	173,57	173,06	173,06	173,57	6K	3
16/09/2024	-0,41%	-0,72	174,78	174,42	173,16	174,78	2K	6
13/09/2024	-1,13%	-2,00	175,50	178,56	175,50	178,56	3K	3
12/09/2024	2,57%	4,44	177,50	175,68	175,68	177,84	3K	5
11/09/2024	0,05%	0,08	173,06	173,57	173,06	173,57	1K	3
10/09/2024	-2,82%	-5,02	172,98	172,98	172,90	173,70	2K	6
09/09/2024	1,42%	2,50	178,00	185,90	177,84	185,90	2K	5
06/09/2024	-2,50%	-4,50	175,50	179,28	175,50	179,28	3K	6
05/09/2024	0,40%	0,72	180,00	180,00	180,00	180,00	720	1
04/09/2024	-2,32%	-4,26	179,28	185,38	178,95	185,38	1K	8
03/09/2024	-0,25%	-0,46	183,54	184,68	183,35	184,68	6K	3
02/09/2024	-1,58%	-2,96	184,00	187,00	183,64	187,35	5K	5
30/08/2024	1,04%	1,92	186,96	187,00	186,96	187,00	47K	2
29/08/2024	4,79%	8,46	185,04	185,76	185,04	186,50	13K	10
26/08/2024	-1,35%	-2,42	176,58	179,00	176,58	179,00	6K	5
23/08/2024	-0,36%	-0,64	179,00	179,64	179,00	180,50	20K	8
22/08/2024	2,00%	3,52	179,64	178,46	178,38	179,64	12K	5
21/08/2024	0,15%	0,26	176,12	175,86	175,10	176,12	2K	4
20/08/2024	0,73%	1,27	175,86	176,34	175,86	176,34	704	4
19/08/2024	0,39%	0,68	174,59	175,20	174,59	176,30	14K	8
16/08/2024	-0,29%	-0,51	173,91	173,23	173,23	173,91	347	2
15/08/2024	4,42%	7,38	174,42	168,73	168,73	174,42	109K	10
14/08/2024	2,55%	4,16	167,04	164,52	164,52	167,04	21K	5
13/08/2024	0,99%	1,60	162,88	163,04	162,88	163,75	7K	8
12/08/2024	-0,40%	-0,64	161,28	163,84	160,96	163,84	3K	10
09/08/2024	-1,60%	-2,64	161,92	163,90	161,12	163,90	8K	13
08/08/2024	-1,83%	-3,06	164,56	169,30	164,56	169,30	58K	18
07/08/2024	-0,20%	-0,33	167,62	171,50	167,62	171,50	18K	6
06/08/2024	0,71%	1,18	167,95	166,09	165,75	168,30	6K	12
05/08/2024	-3,39%	-5,85	166,77	165,00	165,00	167,79	16K	18
02/08/2024	-2,94%	-5,22	172,62	175,85	171,36	175,85	62K	10
01/08/2024	-2,76%	-5,04	177,84	182,88	176,76	182,88	892	5
31/07/2024	2,63%	4,68	182,88	182,34	182,34	182,88	55K	4
30/07/2024	0,77%	1,37	178,20	180,00	178,20	180,00	1K	5
29/07/2024	0,60%	1,05	176,83	173,02	173,02	177,68	7K	4
26/07/2024	0,06%	0,10	175,78	175,61	175,61	175,78	10K	2
25/07/2024	-0,41%	-0,72	175,68	174,78	174,78	175,68	56K	4
24/07/2024	-2,27%	-4,10	176,40	178,25	176,40	178,25	2K	6
23/07/2024	0,00%	0,00	180,50	180,50	180,50	180,50	25K	6
22/07/2024	3,06%	5,36	180,50	179,47	178,74	180,50	13K	10
19/07/2024	-2,11%	-3,77	175,14	179,27	175,14	179,27	21K	7
18/07/2024	0,30%	0,53	178,91	177,48	177,48	178,91	22K	5
17/07/2024	1,02%	1,80	178,38	178,38	178,38	178,38	178	1
16/07/2024	-1,01%	-1,80	176,58	178,74	175,67	178,74	18K	4
15/07/2024	0,89%	1,58	178,38	178,48	178,38	178,48	1K	3
12/07/2024	0,87%	1,53	176,80	176,70	176,70	176,80	1K	2
11/07/2024	1,08%	1,87	175,27	174,59	174,59	175,27	11K	3
10/07/2024	0,79%	1,36	173,40	172,20	171,36	173,40	2K	4
09/07/2024	-1,47%	-2,56	172,04	173,91	172,04	173,91	2K	4
08/07/2024	-	-	174,60	174,96	174,40	175,86	4K	8

Date,Open,High,Low,Close,Volume
23-Jan-25,168.89,168.89,167.64,167.64,1515
22-Jan-25,171.39,171.39,169.40,169.40,1188
21-Jan-25,173.06,173.06,171.40,171.51,2744
20-Jan-25,170.82,174.31,170.82,173.80,3636
17-Jan-25,169.63,171.00,169.63,171.00,2563
16-Jan-25,169.32,169.83,168.30,169.83,6424
15-Jan-25,171.34,171.34,169.65,170.00,5627
14-Jan-25,175.72,175.72,171.10,171.10,4657
13-Jan-25,175.30,175.30,174.00,174.00,10673
10-Jan-25,177.70,177.70,175.11,175.32,23943
09-Jan-25,182.49,182.49,182.49,182.49,1459
08-Jan-25,185.02,185.02,182.11,182.49,10442
07-Jan-25,185.93,186.30,183.53,185.94,16688
06-Jan-25,180.00,185.93,180.00,180.81,67580
03-Jan-25,172.12,177.48,172.08,177.48,28584
02-Jan-25,179.67,179.67,174.12,174.12,23922
30-Dec-24,180.00,191.00,175.86,175.86,48501
27-Dec-24,175.68,181.08,175.68,177.84,47879
26-Dec-24,171.31,178.47,171.31,175.68,83745
23-Dec-24,164.45,169.09,159.00,167.40,102482
20-Dec-24,145.00,145.60,143.10,145.50,24890
19-Dec-24,150.00,150.00,145.20,145.20,9754
18-Dec-24,154.95,154.95,150.25,150.75,18293
17-Dec-24,151.52,155.40,151.52,154.95,88457
16-Dec-24,151.52,153.00,151.52,152.85,2288
13-Dec-24,153.60,153.60,153.60,153.60,2150
12-Dec-24,152.00,154.08,151.84,153.59,174488
11-Dec-24,159.98,159.98,155.52,156.96,1569
10-Dec-24,158.00,158.39,156.80,158.39,473
09-Dec-24,159.50,160.32,159.20,160.16,75844
06-Dec-24,155.55,157.35,155.55,156.60,9696
05-Dec-24,154.72,154.72,154.02,154.02,926
04-Dec-24,159.36,159.36,155.36,156.16,18145
03-Dec-24,159.19,159.36,158.08,159.36,13134
02-Dec-24,156.00,158.97,156.00,158.40,18244
29-Nov-24,154.98,157.85,154.98,155.51,5458
27-Nov-24,152.41,152.41,150.75,151.16,1813
26-Nov-24,154.00,154.00,150.00,150.90,6503
25-Nov-24,155.40,155.61,155.38,155.55,20843
22-Nov-24,153.00,155.40,153.00,155.40,7570
21-Nov-24,156.05,156.05,151.35,151.89,615
19-Nov-24,154.99,157.05,153.15,154.50,47830
18-Nov-24,150.75,153.45,150.75,153.45,4878
14-Nov-24,151.00,151.00,149.25,150.15,3750
13-Nov-24,150.00,150.60,148.20,150.25,53253
12-Nov-24,156.64,156.78,153.12,153.28,12528
11-Nov-24,157.65,157.65,155.50,155.50,33944
08-Nov-24,157.92,157.92,154.72,154.72,98493
07-Nov-24,158.24,159.04,157.28,157.28,4113
06-Nov-24,171.29,171.29,155.89,157.24,183697
05-Nov-24,174.60,174.60,174.50,174.60,1396
04-Nov-24,174.78,174.78,174.78,174.78,174
01-Nov-24,172.16,177.30,172.16,177.30,4245
31-Oct-24,175.68,175.68,174.96,175.68,30370
30-Oct-24,177.84,177.84,177.84,177.84,889
29-Oct-24,178.48,178.56,177.84,178.56,26875
28-Oct-24,169.09,177.48,169.09,176.46,2286
25-Oct-24,172.55,172.55,172.55,172.55,172
24-Oct-24,172.89,172.89,172.55,172.55,52785
23-Oct-24,175.02,175.02,174.08,174.08,1910
22-Oct-24,173.28,173.28,173.28,173.28,1906
21-Oct-24,175.86,176.04,175.70,176.04,5631
18-Oct-24,175.86,175.86,175.86,175.86,4044
17-Oct-24,175.86,175.86,175.86,175.86,10551
16-Oct-24,176.97,176.97,176.97,176.97,5228
15-Oct-24,176.40,176.40,175.25,175.25,12795
14-Oct-24,179.82,179.82,177.30,177.30,3037
11-Oct-24,174.96,179.25,174.96,176.00,1779
10-Oct-24,177.84,177.84,177.84,177.84,21340
09-Oct-24,176.00,176.00,175.14,175.14,1231
07-Oct-24,176.76,176.76,176.22,176.22,3004
04-Oct-24,176.46,178.16,176.46,178.16,1413
03-Oct-24,173.92,175.14,173.91,175.14,23463
02-Oct-24,176.51,176.51,173.91,173.91,1230
01-Oct-24,173.16,174.93,173.16,174.76,7678
30-Sep-24,173.52,173.52,173.16,173.16,5204
27-Sep-24,182.00,184.50,175.86,175.86,54046
26-Sep-24,172.31,172.31,172.31,172.31,1723
25-Sep-24,182.00,182.00,177.66,177.84,1443
24-Sep-24,174.78,182.52,174.78,182.16,3956
23-Sep-24,182.52,182.52,181.26,182.34,9991
20-Sep-24,179.95,180.00,179.46,179.82,3417
19-Sep-24,177.82,178.16,177.25,178.16,533
18-Sep-24,171.32,174.50,171.32,173.57,19772
17-Sep-24,173.06,173.57,173.06,173.57,6074
16-Sep-24,174.42,174.78,173.16,174.78,1913
13-Sep-24,178.56,178.56,175.50,175.50,2811
12-Sep-24,175.68,177.84,175.68,177.50,3373
11-Sep-24,173.57,173.57,173.06,173.06,1214
10-Sep-24,172.98,173.70,172.90,172.98,1903
09-Sep-24,185.90,185.90,177.84,178.00,2145
06-Sep-24,179.28,179.28,175.50,175.50,2834
05-Sep-24,180.00,180.00,180.00,180.00,720
04-Sep-24,185.38,185.38,178.95,179.28,1443
03-Sep-24,184.68,184.68,183.35,183.54,5537
02-Sep-24,187.00,187.35,183.64,184.00,4668
30-Aug-24,187.00,187.00,186.96,186.96,47114
29-Aug-24,185.76,186.50,185.04,185.04,12636
26-Aug-24,179.00,179.00,176.58,176.58,6038
23-Aug-24,179.64,180.50,179.00,179.00,19637
22-Aug-24,178.46,179.64,178.38,179.64,12384
21-Aug-24,175.86,176.12,175.10,176.12,2455
20-Aug-24,176.34,176.34,175.86,175.86,704
19-Aug-24,175.20,176.30,174.59,174.59,13872
16-Aug-24,173.23,173.91,173.23,173.91,347
15-Aug-24,168.73,174.42,168.73,174.42,109034
14-Aug-24,164.52,167.04,164.52,167.04,20517
13-Aug-24,163.04,163.75,162.88,162.88,7184
12-Aug-24,163.84,163.84,160.96,161.28,2754
09-Aug-24,163.90,163.90,161.12,161.92,8099
08-Aug-24,169.30,169.30,164.56,164.56,57692
07-Aug-24,171.50,171.50,167.62,167.62,18462
06-Aug-24,166.09,168.30,165.75,167.95,5865
05-Aug-24,165.00,167.79,165.00,166.77,15779
02-Aug-24,175.85,175.85,171.36,172.62,61546
01-Aug-24,182.88,182.88,176.76,177.84,892
31-Jul-24,182.34,182.88,182.34,182.88,55237
30-Jul-24,180.00,180.00,178.20,178.20,1436
29-Jul-24,173.02,177.68,173.02,176.83,6530
26-Jul-24,175.61,175.78,175.61,175.78,10194
25-Jul-24,174.78,175.68,174.78,175.68,56388
24-Jul-24,178.25,178.25,176.40,176.40,1949
23-Jul-24,180.50,180.50,180.50,180.50,25259
22-Jul-24,179.47,180.50,178.74,180.50,13276
19-Jul-24,179.27,179.27,175.14,175.14,21319
18-Jul-24,177.48,178.91,177.48,178.91,22096
17-Jul-24,178.38,178.38,178.38,178.38,178
16-Jul-24,178.74,178.74,175.67,176.58,18276
15-Jul-24,178.48,178.48,178.38,178.38,1249
12-Jul-24,176.70,176.80,176.70,176.80,1060
11-Jul-24,174.59,175.27,174.59,175.27,10514
10-Jul-24,172.20,173.40,171.36,173.40,2061
09-Jul-24,173.91,173.91,172.04,172.04,1899
08-Jul-24,174.96,175.86,174.40,174.60,4365

*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