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
08/12/2023	0,45%	0,26	57,57	57,35	57,07	57,57	60K	136
07/12/2023	0,63%	0,36	57,31	56,46	56,46	57,31	15K	9
06/12/2023	0,33%	0,19	56,95	56,91	56,91	57,35	3K	10
05/12/2023	-0,58%	-0,33	56,76	57,10	56,64	57,36	99K	131
04/12/2023	2,64%	1,47	57,09	55,90	55,90	57,23	98K	12
01/12/2023	1,59%	0,87	55,62	54,45	54,45	55,66	46K	66
30/11/2023	-0,45%	-0,25	54,75	55,25	54,70	55,25	15K	13
29/11/2023	0,00%	0,00	55,00	54,75	54,45	55,00	10K	18
28/11/2023	0,00%	0,00	55,00	54,45	54,07	55,00	13K	10
27/11/2023	1,48%	0,80	55,00	53,11	53,11	55,00	33K	20
24/11/2023	-0,18%	-0,10	54,20	53,11	52,71	54,40	19K	16

23/11/2023	-0,24%	-0,13	54,30	53,65	52,12	54,86	6K	13
22/11/2023	1,85%	0,99	54,43	53,45	53,45	54,43	22K	16
21/11/2023	0,07%	0,04	53,44	53,48	52,89	53,48	191K	35
20/11/2023	-0,56%	-0,30	53,40	53,36	53,06	53,70	103K	852
17/11/2023	1,05%	0,56	53,70	53,70	53,35	53,90	20K	10
16/11/2023	-0,11%	-0,06	53,14	53,00	53,00	53,30	9K	8
14/11/2023	5,87%	2,95	53,20	50,76	50,76	53,55	12K	39
13/11/2023	-1,47%	-0,75	50,25	51,08	50,25	51,08	891K	48
10/11/2023	0,81%	0,41	51,00	50,59	50,45	51,15	22K	12
09/11/2023	-2,26%	-1,17	50,59	51,68	50,59	51,68	17K	9
08/11/2023	1,39%	0,71	51,76	51,24	51,24	51,95	135K	12
07/11/2023	-0,49%	-0,25	51,05	51,30	51,05	51,44	223K	18
06/11/2023	-1,06%	-0,55	51,30	51,85	51,30	51,85	976	8
03/11/2023	1,53%	0,78	51,85	51,40	51,40	51,92	3K	7
01/11/2023	-0,31%	-0,16	51,07	51,40	50,00	51,40	947K	370
31/10/2023	1,15%	0,58	51,23	50,75	50,75	51,30	18K	7
30/10/2023	2,74%	1,35	50,65	49,65	49,44	50,65	234K	16
27/10/2023	-0,74%	-0,37	49,30	49,50	49,04	49,50	2K	9
26/10/2023	-1,19%	-0,60	49,67	50,37	49,67	50,37	2K	12
25/10/2023	-0,55%	-0,28	50,27	50,01	50,00	50,27	15K	9
24/10/2023	-1,31%	-0,67	50,55	51,23	50,45	51,40	358K	25
23/10/2023	-0,45%	-0,23	51,22	52,48	51,20	52,48	30K	9
20/10/2023	-1,11%	-0,58	51,45	53,01	51,10	53,01	44K	157
19/10/2023	-0,78%	-0,41	52,03	52,41	51,90	52,45	9K	15
18/10/2023	-1,09%	-0,58	52,44	52,50	52,25	52,79	18K	14
17/10/2023	-0,99%	-0,53	53,02	53,55	52,85	53,68	84K	138
16/10/2023	1,02%	0,54	53,55	53,54	53,54	53,66	6K	9
13/10/2023	-1,41%	-0,76	53,01	53,30	52,86	53,85	9K	14
11/10/2023	-0,61%	-0,33	53,77	54,10	53,57	54,10	5K	10
10/10/2023	-0,33%	-0,18	54,10	54,28	54,10	54,54	67K	9
09/10/2023	0,13%	0,07	54,28	53,55	53,55	54,28	8K	12
06/10/2023	0,82%	0,44	54,21	53,75	53,68	54,30	5K	6
05/10/2023	0,32%	0,17	53,77	53,55	53,55	54,00	11K	8
04/10/2023	0,30%	0,16	53,60	53,75	53,60	53,80	645	3
03/10/2023	-1,66%	-0,90	53,44	53,58	53,30	53,58	427	4
02/10/2023	0,20%	0,11	54,34	54,23	54,12	54,87	51K	140
29/09/2023	-0,75%	-0,41	54,23	54,63	53,89	54,63	3K	9
28/09/2023	0,89%	0,48	54,64	55,25	54,46	55,25	7K	16
27/09/2023	0,45%	0,24	54,16	54,39	54,16	54,64	743K	40
26/09/2023	-0,88%	-0,48	53,92	54,20	53,84	54,20	8K	9
25/09/2023	0,55%	0,30	54,40	54,10	54,10	54,40	22K	9
22/09/2023	0,00%	0,00	54,10	54,05	53,90	54,10	23K	8
21/09/2023	-0,53%	-0,29	54,10	54,30	54,10	54,39	6K	8
20/09/2023	-0,02%	-0,01	54,39	54,90	54,26	54,90	37K	159
19/09/2023	-1,34%	-0,74	54,40	55,26	54,18	55,26	23K	16
18/09/2023	-1,50%	-0,84	55,14	55,98	55,00	55,98	19K	29
15/09/2023	-2,81%	-1,62	55,98	57,00	55,75	57,00	20K	83
14/09/2023	0,23%	0,13	57,60	56,94	56,80	57,60	12K	12
13/09/2023	-0,29%	-0,17	57,47	57,64	57,24	57,64	9K	7
12/09/2023	-0,55%	-0,32	57,64	57,96	57,64	58,20	12K	15
11/09/2023	-0,58%	-0,34	57,96	57,90	57,85	58,06	4K	6
08/09/2023	0,45%	0,26	58,30	58,23	58,23	58,72	10K	19
06/09/2023	-0,12%	-0,07	58,04	58,10	58,00	58,32	55K	24
05/09/2023	-1,01%	-0,59	58,11	58,70	58,11	59,21	107K	15
04/09/2023	0,62%	0,36	58,70	60,25	57,99	60,25	60K	15
01/09/2023	0,09%	0,05	58,34	58,14	58,09	58,73	417K	41
31/08/2023	1,71%	0,98	58,29	57,94	57,94	58,50	51K	16
30/08/2023	-1,19%	-0,69	57,31	57,76	56,10	57,76	148K	266
29/08/2023	2,20%	1,25	58,00	58,00	58,00	58,19	696	5
28/08/2023	1,32%	0,74	56,75	56,10	56,10	57,29	38K	11
25/08/2023	-0,57%	-0,32	56,01	56,32	56,01	56,32	280	4
24/08/2023	-0,55%	-0,31	56,33	56,79	56,33	56,80	29K	10
23/08/2023	-0,98%	-0,56	56,64	57,05	56,60	57,05	14K	11
22/08/2023	-0,87%	-0,50	57,20	57,88	56,84	57,88	75K	17
21/08/2023	-0,81%	-0,47	57,70	58,10	57,51	58,55	153K	214
18/08/2023	-0,67%	-0,39	58,17	58,00	58,00	58,24	86K	5
17/08/2023	-1,35%	-0,80	58,56	59,24	58,56	59,24	25K	10
16/08/2023	0,51%	0,30	59,36	59,01	59,00	60,00	37K	15
15/08/2023	1,16%	0,68	59,06	58,38	58,38	60,00	252K	22
14/08/2023	0,69%	0,40	58,38	58,22	58,17	58,89	148K	21
11/08/2023	1,03%	0,59	57,98	57,45	57,45	58,11	22K	11
10/08/2023	-0,35%	-0,20	57,39	57,46	57,01	57,77	71K	16
09/08/2023	0,66%	0,38	57,59	57,25	57,12	57,90	136K	12
08/08/2023	-0,30%	-0,17	57,21	57,38	56,86	57,99	87K	10
07/08/2023	1,15%	0,65	57,38	56,72	56,72	57,50	14K	11
04/08/2023	-1,60%	-0,92	56,73	56,95	56,51	57,22	148K	15
03/08/2023	2,09%	1,18	57,65	57,20	57,20	57,65	90K	18
02/08/2023	-0,58%	-0,33	56,47	56,79	56,34	56,79	20K	15
01/08/2023	0,94%	0,53	56,80	56,49	56,49	57,00	258K	2.843
31/07/2023	0,63%	0,35	56,27	56,54	56,14	56,59	30K	9
28/07/2023	-0,20%	-0,11	55,92	55,00	55,00	56,10	40K	20
27/07/2023	0,68%	0,38	56,03	55,75	55,61	56,31	181K	1.522
26/07/2023	0,82%	0,45	55,65	55,20	54,83	55,81	28K	21
25/07/2023	0,69%	0,38	55,20	54,16	54,16	55,39	144K	2.229
24/07/2023	0,22%	0,12	54,82	54,70	54,54	55,05	348K	222
21/07/2023	0,18%	0,10	54,70	54,66	54,55	54,74	14K	12
20/07/2023	-0,20%	-0,11	54,60	54,49	54,31	55,05	36K	20
19/07/2023	0,59%	0,32	54,71	54,44	54,44	54,71	58K	24
18/07/2023	0,02%	0,01	54,39	54,09	53,94	54,48	5K	15
17/07/2023	0,57%	0,31	54,38	53,01	53,01	54,80	23K	23
14/07/2023	0,37%	0,20	54,07	53,75	53,75	54,16	10K	27
13/07/2023	-1,26%	-0,69	53,87	54,56	53,75	54,73	4K	10
12/07/2023	0,13%	0,07	54,56	54,49	54,49	55,31	61K	29
11/07/2023	0,91%	0,49	54,49	54,65	54,38	54,81	19K	14
10/07/2023	2,43%	1,28	54,00	52,77	52,77	54,00	7K	12
07/07/2023	-1,13%	-0,60	52,72	53,00	52,50	53,06	24K	26
06/07/2023	-0,89%	-0,48	53,32	53,39	53,11	53,39	20K	17
05/07/2023	-0,09%	-0,05	53,80	53,84	53,36	54,12	594K	28
04/07/2023	1,85%	0,98	53,85	53,64	53,16	54,13	7K	10
03/07/2023	-0,60%	-0,32	52,87	52,90	52,68	53,53	133K	248
30/06/2023	-0,13%	-0,07	53,19	53,25	53,01	53,25	2K	5
29/06/2023	0,60%	0,32	53,26	53,34	53,19	53,34	3K	6
28/06/2023	-2,11%	-1,14	52,94	54,00	52,94	54,00	13K	10
27/06/2023	2,95%	1,55	54,08	52,51	52,51	54,12	71K	27
26/06/2023	2,18%	1,12	52,53	51,99	51,14	52,56	84K	249
23/06/2023	0,29%	0,15	51,41	51,26	51,09	51,66	163K	498
22/06/2023	-0,27%	-0,14	51,26	51,22	51,21	51,26	31K	4
21/06/2023	-0,46%	-0,24	51,40	51,58	51,33	51,58	4K	9
20/06/2023	1,53%	0,78	51,64	50,85	50,85	51,69	4K	17
19/06/2023	-1,43%	-0,74	50,86	51,77	50,86	51,77	178K	14
16/06/2023	-0,31%	-0,16	51,60	52,39	51,60	52,59	66K	17
15/06/2023	0,25%	0,13	51,76	51,63	51,63	52,20	99K	25
14/06/2023	-2,79%	-1,48	51,63	52,00	51,31	52,17	23K	15
13/06/2023	1,65%	0,86	53,11	52,25	51,97	53,11	28K	10
12/06/2023	0,85%	0,44	52,25	51,89	51,89	52,51	22K	9
09/06/2023	-1,84%	-0,97	51,81	51,90	51,81	51,94	17K	8
07/06/2023	1,07%	0,56	52,78	52,00	51,92	52,78	4K	10
06/06/2023	0,89%	0,46	52,22	51,61	51,60	52,22	204K	13
05/06/2023	-0,71%	-0,37	51,76	52,01	51,18	52,22	180K	1.629
02/06/2023	0,71%	0,37	52,13	51,83	51,78	52,47	16K	17
01/06/2023	-0,82%	-0,43	51,76	51,06	51,06	51,84	188K	353
31/05/2023	-0,23%	-0,12	52,19	52,40	51,50	52,40	303K	15
30/05/2023	-	-	52,31	52,28	52,28	55,60	34K	23

Date,Open,High,Low,Close,Volume
08-Dec-23,57.35,57.57,57.07,57.57,59923
07-Dec-23,56.46,57.31,56.46,57.31,15402
06-Dec-23,56.91,57.35,56.91,56.95,2971
05-Dec-23,57.10,57.36,56.64,56.76,99251
04-Dec-23,55.90,57.23,55.90,57.09,97580
01-Dec-23,54.45,55.66,54.45,55.62,46121
30-Nov-23,55.25,55.25,54.70,54.75,14734
29-Nov-23,54.75,55.00,54.45,55.00,9509
28-Nov-23,54.45,55.00,54.07,55.00,13455
27-Nov-23,53.11,55.00,53.11,55.00,32701
24-Nov-23,53.11,54.40,52.71,54.20,19296
23-Nov-23,53.65,54.86,52.12,54.30,5725
22-Nov-23,53.45,54.43,53.45,54.43,21584
21-Nov-23,53.48,53.48,52.89,53.44,190603
20-Nov-23,53.36,53.70,53.06,53.40,103054
17-Nov-23,53.70,53.90,53.35,53.70,19845
16-Nov-23,53.00,53.30,53.00,53.14,8609
14-Nov-23,50.76,53.55,50.76,53.20,12324
13-Nov-23,51.08,51.08,50.25,50.25,891450
10-Nov-23,50.59,51.15,50.45,51.00,21818
09-Nov-23,51.68,51.68,50.59,50.59,16867
08-Nov-23,51.24,51.95,51.24,51.76,135214
07-Nov-23,51.30,51.44,51.05,51.05,223359
06-Nov-23,51.85,51.85,51.30,51.30,976
03-Nov-23,51.40,51.92,51.40,51.85,3089
01-Nov-23,51.40,51.40,50.00,51.07,946538
31-Oct-23,50.75,51.30,50.75,51.23,17959
30-Oct-23,49.65,50.65,49.44,50.65,233691
27-Oct-23,49.50,49.50,49.04,49.30,2070
26-Oct-23,50.37,50.37,49.67,49.67,2000
25-Oct-23,50.01,50.27,50.00,50.27,15362
24-Oct-23,51.23,51.40,50.45,50.55,358300
23-Oct-23,52.48,52.48,51.20,51.22,30161
20-Oct-23,53.01,53.01,51.10,51.45,44122
19-Oct-23,52.41,52.45,51.90,52.03,8665
18-Oct-23,52.50,52.79,52.25,52.44,17834
17-Oct-23,53.55,53.68,52.85,53.02,84192
16-Oct-23,53.54,53.66,53.54,53.55,5842
13-Oct-23,53.30,53.85,52.86,53.01,9122
11-Oct-23,54.10,54.10,53.57,53.77,4970
10-Oct-23,54.28,54.54,54.10,54.10,67171
09-Oct-23,53.55,54.28,53.55,54.28,8361
06-Oct-23,53.75,54.30,53.68,54.21,4795
05-Oct-23,53.55,54.00,53.55,53.77,10717
04-Oct-23,53.75,53.80,53.60,53.60,645
03-Oct-23,53.58,53.58,53.30,53.44,427
02-Oct-23,54.23,54.87,54.12,54.34,51199
29-Sep-23,54.63,54.63,53.89,54.23,2720
28-Sep-23,55.25,55.25,54.46,54.64,6569
27-Sep-23,54.39,54.64,54.16,54.16,743145
26-Sep-23,54.20,54.20,53.84,53.92,7604
25-Sep-23,54.10,54.40,54.10,54.40,22355
22-Sep-23,54.05,54.10,53.90,54.10,23327
21-Sep-23,54.30,54.39,54.10,54.10,5578
20-Sep-23,54.90,54.90,54.26,54.39,37316
19-Sep-23,55.26,55.26,54.18,54.40,23127
18-Sep-23,55.98,55.98,55.00,55.14,18692
15-Sep-23,57.00,57.00,55.75,55.98,19928
14-Sep-23,56.94,57.60,56.80,57.60,12149
13-Sep-23,57.64,57.64,57.24,57.47,9404
12-Sep-23,57.96,58.20,57.64,57.64,11675
11-Sep-23,57.90,58.06,57.85,57.96,4055
08-Sep-23,58.23,58.72,58.23,58.30,9751
06-Sep-23,58.10,58.32,58.00,58.04,55360
05-Sep-23,58.70,59.21,58.11,58.11,106935
04-Sep-23,60.25,60.25,57.99,58.70,59527
01-Sep-23,58.14,58.73,58.09,58.34,417436
31-Aug-23,57.94,58.50,57.94,58.29,51466
30-Aug-23,57.76,57.76,56.10,57.31,148185
29-Aug-23,58.00,58.19,58.00,58.00,696
28-Aug-23,56.10,57.29,56.10,56.75,37568
25-Aug-23,56.32,56.32,56.01,56.01,280
24-Aug-23,56.79,56.80,56.33,56.33,29127
23-Aug-23,57.05,57.05,56.60,56.64,13518
22-Aug-23,57.88,57.88,56.84,57.20,74680
21-Aug-23,58.10,58.55,57.51,57.70,153458
18-Aug-23,58.00,58.24,58.00,58.17,85867
17-Aug-23,59.24,59.24,58.56,58.56,25238
16-Aug-23,59.01,60.00,59.00,59.36,37000
15-Aug-23,58.38,60.00,58.38,59.06,251791
14-Aug-23,58.22,58.89,58.17,58.38,148396
11-Aug-23,57.45,58.11,57.45,57.98,22121
10-Aug-23,57.46,57.77,57.01,57.39,70767
09-Aug-23,57.25,57.90,57.12,57.59,135831
08-Aug-23,57.38,57.99,56.86,57.21,86969
07-Aug-23,56.72,57.50,56.72,57.38,14383
04-Aug-23,56.95,57.22,56.51,56.73,147579
03-Aug-23,57.20,57.65,57.20,57.65,89726
02-Aug-23,56.79,56.79,56.34,56.47,20267
01-Aug-23,56.49,57.00,56.49,56.80,257698
31-Jul-23,56.54,56.59,56.14,56.27,29946
28-Jul-23,55.00,56.10,55.00,55.92,39681
27-Jul-23,55.75,56.31,55.61,56.03,180686
26-Jul-23,55.20,55.81,54.83,55.65,27773
25-Jul-23,54.16,55.39,54.16,55.20,144393
24-Jul-23,54.70,55.05,54.54,54.82,347553
21-Jul-23,54.66,54.74,54.55,54.70,13723
20-Jul-23,54.49,55.05,54.31,54.60,36204
19-Jul-23,54.44,54.71,54.44,54.71,57892
18-Jul-23,54.09,54.48,53.94,54.39,5147
17-Jul-23,53.01,54.80,53.01,54.38,23477
14-Jul-23,53.75,54.16,53.75,54.07,10148
13-Jul-23,54.56,54.73,53.75,53.87,4154
12-Jul-23,54.49,55.31,54.49,54.56,60665
11-Jul-23,54.65,54.81,54.38,54.49,19006
10-Jul-23,52.77,54.00,52.77,54.00,6918
07-Jul-23,53.00,53.06,52.50,52.72,24417
06-Jul-23,53.39,53.39,53.11,53.32,20245
05-Jul-23,53.84,54.12,53.36,53.80,594239
04-Jul-23,53.64,54.13,53.16,53.85,7194
03-Jul-23,52.90,53.53,52.68,52.87,133403
30-Jun-23,53.25,53.25,53.01,53.19,1702
29-Jun-23,53.34,53.34,53.19,53.26,2820
28-Jun-23,54.00,54.00,52.94,52.94,13253
27-Jun-23,52.51,54.12,52.51,54.08,70868
26-Jun-23,51.99,52.56,51.14,52.53,84268
23-Jun-23,51.26,51.66,51.09,51.41,162948
22-Jun-23,51.22,51.26,51.21,51.26,31090
21-Jun-23,51.58,51.58,51.33,51.40,3859
20-Jun-23,50.85,51.69,50.85,51.64,4312
19-Jun-23,51.77,51.77,50.86,50.86,178330
16-Jun-23,52.39,52.59,51.60,51.60,65831
15-Jun-23,51.63,52.20,51.63,51.76,98817
14-Jun-23,52.00,52.17,51.31,51.63,23098
13-Jun-23,52.25,53.11,51.97,53.11,27608
12-Jun-23,51.89,52.51,51.89,52.25,21799
09-Jun-23,51.90,51.94,51.81,51.81,17062
07-Jun-23,52.00,52.78,51.92,52.78,4312
06-Jun-23,51.61,52.22,51.60,52.22,204319
05-Jun-23,52.01,52.22,51.18,51.76,180292
02-Jun-23,51.83,52.47,51.78,52.13,15811
01-Jun-23,51.06,51.84,51.06,51.76,187984
31-May-23,52.40,52.40,51.50,52.19,302721
30-May-23,52.28,55.60,52.28,52.31,33565

*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