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
06/11/2025	-1,34%	-2,21	163,20	165,45	163,20	165,45	3K	6
05/11/2025	-0,21%	-0,35	165,41	165,41	165,41	165,41	3K	2
04/11/2025	0,97%	1,60	165,76	166,40	165,76	167,68	6K	9
03/11/2025	-0,24%	-0,40	164,16	164,89	163,84	164,89	9K	4
31/10/2025	-2,05%	-3,44	164,56	164,56	164,22	164,90	5K	9
30/10/2025	-1,67%	-2,85	168,00	168,00	168,00	168,00	168	1
28/10/2025	0,50%	0,85	170,85	170,85	170,85	170,85	512	1

27/10/2025	0,18%	0,30	170,00	170,00	170,00	170,00	850	1
24/10/2025	-0,38%	-0,64	169,70	169,99	168,98	169,99	11K	4
23/10/2025	-0,79%	-1,36	170,34	171,50	170,34	172,98	9K	3
22/10/2025	2,33%	3,91	171,70	171,69	171,36	171,70	2K	4
21/10/2025	-0,20%	-0,34	167,79	169,82	167,79	169,82	34K	5
20/10/2025	0,82%	1,36	168,13	168,13	168,13	168,13	504	1
17/10/2025	0,00%	0,00	166,77	166,77	166,77	166,77	333	2
16/10/2025	-0,10%	-0,17	166,77	166,84	166,77	166,84	1K	3
15/10/2025	-0,33%	-0,56	166,94	167,45	166,94	167,96	502	3
14/10/2025	2,13%	3,50	167,50	166,89	166,89	167,52	3K	5
13/10/2025	-0,30%	-0,50	164,00	168,48	164,00	168,48	4K	9
10/10/2025	-0,45%	-0,74	164,50	161,93	161,14	165,75	4K	7
09/10/2025	-1,72%	-2,89	165,24	166,62	164,27	166,62	42K	6
08/10/2025	-1,30%	-2,21	168,13	172,05	167,79	172,05	1K	4
07/10/2025	3,97%	6,50	170,34	170,17	168,98	170,34	3K	6
02/10/2025	-0,64%	-1,06	163,84	164,16	163,84	164,16	60K	4
01/10/2025	0,94%	1,53	164,90	165,01	164,90	165,01	2K	5
30/09/2025	-3,97%	-6,76	163,37	167,32	163,37	167,32	5K	10
29/09/2025	-5,48%	-9,87	170,13	173,71	169,54	173,71	7K	12
26/09/2025	0,00%	0,00	180,00	180,00	180,00	180,00	1K	4
25/09/2025	-0,06%	-0,11	180,00	177,00	176,76	180,00	10K	7
24/09/2025	-0,49%	-0,89	180,11	180,11	180,11	180,11	180	1
23/09/2025	0,47%	0,85	181,00	181,00	179,33	181,00	18K	9
22/09/2025	0,49%	0,87	180,15	181,08	180,15	181,08	2K	4
18/09/2025	-1,39%	-2,52	179,28	178,92	178,56	179,28	715	3
17/09/2025	1,00%	1,80	181,80	180,00	180,00	181,80	543	2
16/09/2025	-0,20%	-0,36	180,00	179,10	179,10	180,00	1K	2
12/09/2025	-1,67%	-3,06	180,36	180,36	180,36	180,36	180	1
11/09/2025	6,10%	10,54	183,42	182,58	182,52	183,42	2K	5
10/09/2025	-8,00%	-15,03	172,88	183,35	172,88	183,35	4K	5
09/09/2025	-0,20%	-0,38	187,91	190,00	187,08	190,00	74K	6
08/09/2025	1,33%	2,47	188,29	184,58	184,58	188,29	2K	5
05/09/2025	1,11%	2,04	185,82	185,82	185,82	185,82	371	1
03/09/2025	2,03%	3,65	183,78	178,47	178,47	183,78	3K	3
01/09/2025	-0,92%	-1,67	180,13	180,13	180,13	180,13	540	1
29/08/2025	-1,27%	-2,34	181,80	181,71	181,71	181,80	363	2
28/08/2025	0,64%	1,17	184,14	184,14	184,14	184,32	31K	4
27/08/2025	-0,72%	-1,33	182,97	183,92	182,97	183,92	1K	3
26/08/2025	-0,41%	-0,76	184,30	184,30	184,30	184,30	370	2
25/08/2025	-1,12%	-2,09	185,06	187,91	185,06	187,91	7K	3
22/08/2025	0,41%	0,76	187,15	186,77	186,77	187,15	373	2
21/08/2025	-1,01%	-1,90	186,39	186,39	186,39	186,39	23K	3
20/08/2025	0,97%	1,80	188,29	188,48	188,10	188,73	16K	9
19/08/2025	0,98%	1,81	186,49	185,92	185,92	186,99	4K	6
18/08/2025	2,19%	3,96	184,68	184,14	184,14	184,86	739	4
15/08/2025	0,70%	1,26	180,72	181,08	179,64	181,08	1K	4
14/08/2025	-0,40%	-0,72	179,46	180,00	178,56	180,00	24K	6
13/08/2025	-0,10%	-0,18	180,18	180,18	180,18	180,18	900	2
12/08/2025	1,33%	2,36	180,36	180,57	180,36	181,62	21K	9
11/08/2025	0,20%	0,35	178,00	178,00	177,66	178,46	11K	7
08/08/2025	3,67%	6,29	177,65	177,65	176,63	177,65	5K	6
07/08/2025	-2,98%	-5,27	171,36	172,00	171,32	173,34	48K	12
06/08/2025	1,17%	2,04	176,63	176,47	176,47	176,63	5K	3
05/08/2025	0,20%	0,34	174,59	175,10	173,78	175,10	2K	5
04/08/2025	0,29%	0,51	174,25	171,33	171,33	174,59	5K	5
01/08/2025	-1,00%	-1,76	173,74	173,57	173,40	173,74	2K	3
31/07/2025	-1,52%	-2,70	175,50	174,70	173,88	177,84	18K	9
30/07/2025	-2,03%	-3,69	178,20	180,00	177,66	180,00	3K	6
29/07/2025	-1,89%	-3,51	181,89	183,00	181,89	183,00	364	2
28/07/2025	2,09%	3,80	185,40	185,94	185,40	186,30	3K	9
25/07/2025	-2,07%	-3,84	181,60	182,40	181,60	182,40	9K	2
24/07/2025	-2,26%	-4,28	185,44	191,62	185,44	191,62	6K	4
23/07/2025	11,71%	19,89	189,72	186,50	186,50	189,99	51K	21
22/07/2025	1,11%	1,87	169,83	169,32	168,81	169,83	13K	3
18/07/2025	-0,70%	-1,19	167,96	169,15	166,94	169,15	2K	4
17/07/2025	-0,80%	-1,36	169,15	169,32	169,15	169,32	23K	2
16/07/2025	-0,40%	-0,68	170,51	170,00	168,30	170,51	25K	7
15/07/2025	-0,49%	-0,85	171,19	171,02	171,02	171,19	5K	2
14/07/2025	1,13%	1,93	172,04	171,33	171,33	173,23	8K	6
11/07/2025	0,16%	0,28	170,11	170,15	169,83	170,68	8K	4
10/07/2025	2,46%	4,07	169,83	165,76	165,76	170,68	57K	13
09/07/2025	2,45%	3,96	165,76	158,57	158,57	166,00	7K	9
08/07/2025	1,13%	1,80	161,80	160,16	160,16	161,80	802	2
07/07/2025	-2,71%	-4,46	160,00	161,12	159,84	161,12	8K	9
04/07/2025	3,30%	5,26	164,46	164,46	164,46	164,46	164	1
03/07/2025	-0,60%	-0,96	159,20	163,20	159,20	164,46	28K	5
02/07/2025	0,10%	0,16	160,16	160,16	160,16	160,16	160	1
01/07/2025	-1,38%	-2,24	160,00	158,08	158,08	160,00	51K	3
27/06/2025	2,04%	3,24	162,24	163,41	162,24	163,41	2K	5
26/06/2025	-0,62%	-1,00	159,00	156,80	156,80	159,00	315	2
25/06/2025	0,00%	0,00	160,00	161,60	158,88	161,60	1K	9
24/06/2025	0,91%	1,44	160,00	160,15	159,04	160,15	797	5
23/06/2025	-3,41%	-5,60	158,56	160,00	157,80	160,06	5K	13
18/06/2025	1,18%	1,92	164,16	165,12	162,90	165,12	26K	8
17/06/2025	-1,27%	-2,08	162,24	162,24	162,24	162,24	2K	1
16/06/2025	1,56%	2,53	164,32	163,68	163,68	164,32	820	2
13/06/2025	0,22%	0,35	161,79	161,79	161,79	161,79	161	1
12/06/2025	-0,30%	-0,48	161,44	161,44	161,44	161,44	322	2
11/06/2025	-0,49%	-0,80	161,92	164,16	161,92	164,16	652	3
10/06/2025	0,00%	0,00	162,72	162,72	162,72	162,72	162	1
06/06/2025	0,76%	1,22	162,72	161,53	161,53	164,00	4K	8
05/06/2025	-5,94%	-10,20	161,50	164,99	161,50	164,99	12K	17
02/06/2025	-0,73%	-1,27	171,70	169,51	169,51	171,70	681	3
30/05/2025	0,56%	0,97	172,97	172,38	172,38	174,08	1K	8
29/05/2025	3,98%	6,59	172,00	171,30	171,30	172,06	4K	9
28/05/2025	-1,42%	-2,38	165,41	165,02	165,02	168,00	498	3
27/05/2025	1,43%	2,37	167,79	167,79	167,79	167,79	335	1
26/05/2025	-1,41%	-2,37	165,42	170,03	165,42	170,03	18K	4
23/05/2025	0,62%	1,04	167,79	168,01	167,48	168,08	671	4
22/05/2025	-1,33%	-2,24	166,75	168,89	166,75	168,89	18K	6
21/05/2025	1,02%	1,71	168,99	170,68	168,99	170,68	849	3
20/05/2025	0,92%	1,53	167,28	166,50	166,50	167,28	23K	5
19/05/2025	1,56%	2,55	165,75	164,43	164,43	165,92	827	3
15/05/2025	-2,04%	-3,40	163,20	168,26	162,35	168,26	7K	35
14/05/2025	-0,24%	-0,40	166,60	166,60	166,60	166,60	166	1
13/05/2025	-3,62%	-6,28	167,00	172,00	164,00	172,00	18K	13
12/05/2025	0,88%	1,52	173,28	173,42	173,28	173,42	1K	2
09/05/2025	-0,13%	-0,23	171,76	171,99	171,76	171,99	3K	6
08/05/2025	-1,39%	-2,43	171,99	172,22	171,99	172,22	344	2
07/05/2025	-1,18%	-2,08	174,42	173,91	173,91	175,50	14K	3
06/05/2025	0,86%	1,50	176,50	176,85	176,50	176,85	11K	5
05/05/2025	0,33%	0,58	175,00	174,42	173,40	176,12	15K	7
02/05/2025	0,59%	1,02	174,42	171,87	171,87	174,42	11K	7
30/04/2025	1,93%	3,28	173,40	168,00	168,00	173,40	2K	5
28/04/2025	-0,21%	-0,36	170,12	172,55	170,12	173,60	1K	5
25/04/2025	-0,27%	-0,47	170,48	170,75	170,39	171,00	59K	5
24/04/2025	0,48%	0,81	170,95	168,66	168,66	171,00	2K	6
23/04/2025	0,19%	0,32	170,14	170,14	170,14	170,14	170	1
22/04/2025	-0,01%	-0,01	169,82	166,43	166,43	171,30	5K	8
17/04/2025	1,43%	2,39	169,83	169,83	169,83	169,83	2K	2
16/04/2025	-0,33%	-0,56	167,44	167,44	167,44	167,44	502	1
15/04/2025	1,82%	3,01	168,00	168,00	168,00	169,60	5K	8
14/04/2025	3,11%	4,97	164,99	161,89	161,89	164,99	4K	6
11/04/2025	2,55%	3,98	160,02	159,99	158,70	160,64	10K	8
10/04/2025	-3,08%	-4,96	156,04	157,76	156,02	158,80	41K	11
09/04/2025	6,27%	9,50	161,00	154,49	154,49	161,99	7K	12
08/04/2025	-	-	151,50	155,25	151,50	156,99	16K	13

Date,Open,High,Low,Close,Volume
06-Nov-25,165.45,165.45,163.20,163.20,2803
05-Nov-25,165.41,165.41,165.41,165.41,3142
04-Nov-25,166.40,167.68,165.76,165.76,5507
03-Nov-25,164.89,164.89,163.84,164.16,8684
31-Oct-25,164.56,164.90,164.22,164.56,4934
30-Oct-25,168.00,168.00,168.00,168.00,168
28-Oct-25,170.85,170.85,170.85,170.85,512
27-Oct-25,170.00,170.00,170.00,170.00,850
24-Oct-25,169.99,169.99,168.98,169.70,10514
23-Oct-25,171.50,172.98,170.34,170.34,8861
22-Oct-25,171.69,171.70,171.36,171.70,2230
21-Oct-25,169.82,169.82,167.79,167.79,34403
20-Oct-25,168.13,168.13,168.13,168.13,504
17-Oct-25,166.77,166.77,166.77,166.77,333
16-Oct-25,166.84,166.84,166.77,166.77,1167
15-Oct-25,167.45,167.96,166.94,166.94,502
14-Oct-25,166.89,167.52,166.89,167.50,3341
13-Oct-25,168.48,168.48,164.00,164.00,3628
10-Oct-25,161.93,165.75,161.14,164.50,4117
09-Oct-25,166.62,166.62,164.27,165.24,42458
08-Oct-25,172.05,172.05,167.79,168.13,1180
07-Oct-25,170.17,170.34,168.98,170.34,2888
02-Oct-25,164.16,164.16,163.84,163.84,59966
01-Oct-25,165.01,165.01,164.90,164.90,2309
30-Sep-25,167.32,167.32,163.37,163.37,5142
29-Sep-25,173.71,173.71,169.54,170.13,7183
26-Sep-25,180.00,180.00,180.00,180.00,1080
25-Sep-25,177.00,180.00,176.76,180.00,10038
24-Sep-25,180.11,180.11,180.11,180.11,180
23-Sep-25,181.00,181.00,179.33,181.00,18279
22-Sep-25,181.08,181.08,180.15,180.15,2164
18-Sep-25,178.92,179.28,178.56,179.28,715
17-Sep-25,180.00,181.80,180.00,181.80,543
16-Sep-25,179.10,180.00,179.10,180.00,1079
12-Sep-25,180.36,180.36,180.36,180.36,180
11-Sep-25,182.58,183.42,182.52,183.42,2192
10-Sep-25,183.35,183.35,172.88,172.88,4180
09-Sep-25,190.00,190.00,187.08,187.91,73763
08-Sep-25,184.58,188.29,184.58,188.29,2233
05-Sep-25,185.82,185.82,185.82,185.82,371
03-Sep-25,178.47,183.78,178.47,183.78,2860
01-Sep-25,180.13,180.13,180.13,180.13,540
29-Aug-25,181.71,181.80,181.71,181.80,363
28-Aug-25,184.14,184.32,184.14,184.14,30589
27-Aug-25,183.92,183.92,182.97,182.97,1102
26-Aug-25,184.30,184.30,184.30,184.30,370
25-Aug-25,187.91,187.91,185.06,185.06,6932
22-Aug-25,186.77,187.15,186.77,187.15,373
21-Aug-25,186.39,186.39,186.39,186.39,22926
20-Aug-25,188.48,188.73,188.10,188.29,16394
19-Aug-25,185.92,186.99,185.92,186.49,4099
18-Aug-25,184.14,184.86,184.14,184.68,739
15-Aug-25,181.08,181.08,179.64,180.72,1264
14-Aug-25,180.00,180.00,178.56,179.46,24226
13-Aug-25,180.18,180.18,180.18,180.18,900
12-Aug-25,180.57,181.62,180.36,180.36,21129
11-Aug-25,178.00,178.46,177.66,178.00,11221
08-Aug-25,177.65,177.65,176.63,177.65,4773
07-Aug-25,172.00,173.34,171.32,171.36,47716
06-Aug-25,176.47,176.63,176.47,176.63,4591
05-Aug-25,175.10,175.10,173.78,174.59,1572
04-Aug-25,171.33,174.59,171.33,174.25,5396
01-Aug-25,173.57,173.74,173.40,173.74,1736
31-Jul-25,174.70,177.84,173.88,175.50,17853
30-Jul-25,180.00,180.00,177.66,178.20,3392
29-Jul-25,183.00,183.00,181.89,181.89,364
28-Jul-25,185.94,186.30,185.40,185.40,3342
25-Jul-25,182.40,182.40,181.60,181.60,8906
24-Jul-25,191.62,191.62,185.44,185.44,6327
23-Jul-25,186.50,189.99,186.50,189.72,50982
22-Jul-25,169.32,169.83,168.81,169.83,12900
18-Jul-25,169.15,169.15,166.94,167.96,2011
17-Jul-25,169.32,169.32,169.15,169.15,22855
16-Jul-25,170.00,170.51,168.30,170.51,25019
15-Jul-25,171.02,171.19,171.02,171.19,4789
14-Jul-25,171.33,173.23,171.33,172.04,8089
11-Jul-25,170.15,170.68,169.83,170.11,8158
10-Jul-25,165.76,170.68,165.76,169.83,57334
09-Jul-25,158.57,166.00,158.57,165.76,6534
08-Jul-25,160.16,161.80,160.16,161.80,802
07-Jul-25,161.12,161.12,159.84,160.00,8011
04-Jul-25,164.46,164.46,164.46,164.46,164
03-Jul-25,163.20,164.46,159.20,159.20,27713
02-Jul-25,160.16,160.16,160.16,160.16,160
01-Jul-25,158.08,160.00,158.08,160.00,50510
27-Jun-25,163.41,163.41,162.24,162.24,1954
26-Jun-25,156.80,159.00,156.80,159.00,315
25-Jun-25,161.60,161.60,158.88,160.00,1437
24-Jun-25,160.15,160.15,159.04,160.00,797
23-Jun-25,160.00,160.06,157.80,158.56,4747
18-Jun-25,165.12,165.12,162.90,164.16,25885
17-Jun-25,162.24,162.24,162.24,162.24,1622
16-Jun-25,163.68,164.32,163.68,164.32,820
13-Jun-25,161.79,161.79,161.79,161.79,161
12-Jun-25,161.44,161.44,161.44,161.44,322
11-Jun-25,164.16,164.16,161.92,161.92,652
10-Jun-25,162.72,162.72,162.72,162.72,162
06-Jun-25,161.53,164.00,161.53,162.72,4421
05-Jun-25,164.99,164.99,161.50,161.50,12041
02-Jun-25,169.51,171.70,169.51,171.70,681
30-May-25,172.38,174.08,172.38,172.97,1385
29-May-25,171.30,172.06,171.30,172.00,3597
28-May-25,165.02,168.00,165.02,165.41,498
27-May-25,167.79,167.79,167.79,167.79,335
26-May-25,170.03,170.03,165.42,165.42,18200
23-May-25,168.01,168.08,167.48,167.79,671
22-May-25,168.89,168.89,166.75,166.75,17512
21-May-25,170.68,170.68,168.99,168.99,849
20-May-25,166.50,167.28,166.50,167.28,23245
19-May-25,164.43,165.92,164.43,165.75,827
15-May-25,168.26,168.26,162.35,163.20,6676
14-May-25,166.60,166.60,166.60,166.60,166
13-May-25,172.00,172.00,164.00,167.00,18100
12-May-25,173.42,173.42,173.28,173.28,1040
09-May-25,171.99,171.99,171.76,171.76,2920
08-May-25,172.22,172.22,171.99,171.99,344
07-May-25,173.91,175.50,173.91,174.42,14010
06-May-25,176.85,176.85,176.50,176.50,10784
05-May-25,174.42,176.12,173.40,175.00,15398
02-May-25,171.87,174.42,171.87,174.42,10779
30-Apr-25,168.00,173.40,168.00,173.40,2212
28-Apr-25,172.55,173.60,170.12,170.12,1034
25-Apr-25,170.75,171.00,170.39,170.48,59320
24-Apr-25,168.66,171.00,168.66,170.95,2205
23-Apr-25,170.14,170.14,170.14,170.14,170
22-Apr-25,166.43,171.30,166.43,169.82,4934
17-Apr-25,169.83,169.83,169.83,169.83,2037
16-Apr-25,167.44,167.44,167.44,167.44,502
15-Apr-25,168.00,169.60,168.00,168.00,4882
14-Apr-25,161.89,164.99,161.89,164.99,3773
11-Apr-25,159.99,160.64,158.70,160.02,9860
10-Apr-25,157.76,158.80,156.02,156.04,40719
09-Apr-25,154.49,161.99,154.49,161.00,7154
08-Apr-25,155.25,156.99,151.50,151.50,16083

*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