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
26/08/2025	-0,13%	-0,10	79,02	78,92	78,92	79,02	261K	2
25/08/2025	-1,19%	-0,95	79,12	80,07	78,72	80,07	286K	16
22/08/2025	2,92%	2,27	80,07	78,03	78,03	80,13	473K	64
21/08/2025	-1,24%	-0,98	77,80	78,59	77,80	78,59	21K	5
20/08/2025	-1,24%	-0,99	78,78	80,11	78,60	80,11	1M	8
19/08/2025	4,27%	3,27	79,77	77,15	77,15	80,72	98K	27
18/08/2025	0,13%	0,10	76,50	77,00	76,50	77,00	10K	30

15/08/2025	-1,22%	-0,94	76,40	76,86	76,24	77,33	57K	8
14/08/2025	-1,38%	-1,08	77,34	77,92	77,34	78,00	10K	9
13/08/2025	3,29%	2,50	78,42	76,57	76,57	78,50	163K	207
12/08/2025	0,90%	0,68	75,92	76,27	75,81	76,32	21K	42
11/08/2025	-0,48%	-0,36	75,24	76,26	74,91	76,26	12K	8
08/08/2025	1,61%	1,20	75,60	74,60	74,60	75,60	5K	7
07/08/2025	-1,80%	-1,36	74,40	75,76	74,40	75,76	10K	19
06/08/2025	-0,34%	-0,26	75,76	75,82	75,68	75,82	15K	5
05/08/2025	1,59%	1,19	76,02	74,91	74,91	76,02	1M	13
04/08/2025	0,85%	0,63	74,83	74,13	74,13	74,94	31K	22
01/08/2025	0,47%	0,35	74,20	72,24	72,24	74,20	552K	14
31/07/2025	-0,31%	-0,23	73,85	74,12	73,62	74,12	296K	5
30/07/2025	-1,28%	-0,96	74,08	75,50	73,60	75,68	50K	13
29/07/2025	-0,64%	-0,48	75,04	74,73	74,63	75,04	1M	18
28/07/2025	1,40%	1,04	75,52	74,73	74,46	76,19	48K	21
25/07/2025	0,95%	0,70	74,48	74,41	74,35	74,73	47K	8
24/07/2025	-0,28%	-0,21	73,78	74,33	73,65	74,33	13K	8
23/07/2025	0,86%	0,63	73,99	74,07	73,92	74,65	6K	20
22/07/2025	1,10%	0,80	73,36	73,29	73,24	73,43	23K	31
21/07/2025	1,26%	0,90	72,56	72,11	72,11	72,61	3K	8
18/07/2025	0,99%	0,70	71,66	70,94	70,91	71,66	7K	6
17/07/2025	-0,20%	-0,14	70,96	71,17	70,91	71,42	1M	21
16/07/2025	-0,32%	-0,23	71,10	71,44	70,80	71,44	2K	6
15/07/2025	-3,19%	-2,35	71,33	73,20	71,33	73,20	27K	38
14/07/2025	0,72%	0,53	73,68	73,00	72,96	73,68	6K	9
11/07/2025	-1,44%	-1,07	73,15	74,22	73,05	74,22	39K	8
10/07/2025	2,83%	2,04	74,22	73,97	73,97	74,90	17K	14
09/07/2025	1,09%	0,78	72,18	71,61	71,12	72,38	315K	11
08/07/2025	-0,20%	-0,14	71,40	72,29	71,40	72,47	41K	76
07/07/2025	-2,67%	-1,96	71,54	72,59	71,54	72,59	27K	7
04/07/2025	1,45%	1,05	73,50	72,50	71,10	73,50	279K	14
03/07/2025	0,12%	0,09	72,45	71,94	71,93	72,45	4K	6
02/07/2025	-0,94%	-0,69	72,36	72,73	72,00	72,73	32K	7
01/07/2025	1,53%	1,10	73,05	71,09	70,74	74,00	5K	24
27/06/2025	0,76%	0,54	71,95	72,00	71,95	72,01	570	5
26/06/2025	-0,49%	-0,35	71,41	72,50	71,10	72,50	11K	10
25/06/2025	1,08%	0,77	71,76	71,94	71,70	71,95	4M	59
24/06/2025	1,53%	1,07	70,99	70,50	70,32	71,31	2M	14
23/06/2025	0,78%	0,54	69,92	69,08	68,89	70,28	11K	10
20/06/2025	1,48%	1,01	69,38	68,32	68,28	69,38	4K	5
18/06/2025	0,09%	0,06	68,37	68,31	68,31	68,37	1K	2
17/06/2025	-1,57%	-1,09	68,31	69,05	68,31	69,19	1M	46
16/06/2025	-1,22%	-0,86	69,40	70,00	69,15	70,21	39K	23
13/06/2025	-2,38%	-1,71	70,26	71,82	69,66	72,36	1M	20
12/06/2025	1,02%	0,73	71,97	71,24	70,90	72,45	739K	33
11/06/2025	-2,44%	-1,78	71,24	72,59	71,24	72,59	1M	43
10/06/2025	0,54%	0,39	73,02	71,94	70,18	73,32	483K	18
09/06/2025	-0,37%	-0,27	72,63	73,63	72,38	73,63	444K	16
06/06/2025	-1,50%	-1,11	72,90	73,86	72,90	74,61	1M	17
05/06/2025	-0,87%	-0,65	74,01	72,86	72,86	74,10	535K	18
03/06/2025	-0,13%	-0,10	74,66	74,92	74,66	74,93	550K	15
02/06/2025	-0,97%	-0,73	74,76	74,15	74,15	74,77	9K	3
30/05/2025	1,17%	0,87	75,49	75,21	74,83	75,49	20K	9
29/05/2025	-4,31%	-3,36	74,62	75,00	74,00	75,00	5K	11
28/05/2025	5,07%	3,76	77,98	74,63	74,63	77,98	30K	13
27/05/2025	0,18%	0,13	74,22	74,52	73,90	74,67	612K	10
26/05/2025	0,00%	0,00	74,09	74,09	72,80	74,09	2K	6
23/05/2025	-0,66%	-0,49	74,09	75,33	73,25	75,33	632K	17
22/05/2025	0,08%	0,06	74,58	74,70	73,40	74,70	104K	131
21/05/2025	-2,05%	-1,56	74,52	76,08	74,52	76,08	12K	31
20/05/2025	-0,41%	-0,31	76,08	78,07	75,72	78,80	36K	45
19/05/2025	-0,69%	-0,53	76,39	76,14	76,13	76,89	13K	8
16/05/2025	0,00%	0,00	76,92	76,90	76,64	77,07	13K	7
15/05/2025	2,88%	2,15	76,92	75,05	75,00	77,11	41K	15
14/05/2025	-0,24%	-0,18	74,77	74,45	74,45	75,04	74K	16
13/05/2025	-1,87%	-1,43	74,95	76,17	74,84	76,17	19K	14
12/05/2025	3,97%	2,92	76,38	74,94	74,94	76,67	81K	21
09/05/2025	-1,09%	-0,81	73,46	74,16	73,09	74,16	18K	6
08/05/2025	-0,31%	-0,23	74,27	74,50	74,05	74,94	4K	6
07/05/2025	1,22%	0,90	74,50	73,81	73,81	74,78	7K	9
06/05/2025	-0,38%	-0,28	73,60	73,18	73,15	73,80	4K	6
05/05/2025	1,21%	0,88	73,88	73,71	73,64	73,88	2K	5
02/05/2025	0,56%	0,41	73,00	73,05	72,59	74,01	354K	30
30/04/2025	0,47%	0,34	72,59	72,10	72,10	72,59	16K	5
29/04/2025	0,47%	0,34	72,25	71,43	71,43	72,26	16K	4
28/04/2025	-0,48%	-0,35	71,91	72,42	71,82	72,60	238K	9
25/04/2025	-1,54%	-1,13	72,26	72,63	72,26	72,63	8K	2
24/04/2025	1,58%	1,14	73,39	72,79	72,79	73,39	667K	4
23/04/2025	2,15%	1,52	72,25	73,22	72,25	73,86	1M	21
22/04/2025	-3,98%	-2,93	70,73	74,39	70,73	74,39	177K	13
17/04/2025	1,60%	1,16	73,66	73,46	73,46	74,38	13K	12
16/04/2025	-2,65%	-1,97	72,50	73,13	72,39	73,13	11K	8
15/04/2025	0,31%	0,23	74,47	74,94	74,47	75,25	8K	9
14/04/2025	0,95%	0,70	74,24	74,86	73,88	74,86	23K	6
11/04/2025	-0,01%	-0,01	73,54	73,72	72,90	73,76	350K	6
10/04/2025	-1,41%	-1,05	73,55	73,37	73,25	74,73	3M	20
09/04/2025	6,21%	4,36	74,60	72,00	71,04	74,60	120K	14
08/04/2025	-1,18%	-0,84	70,24	73,98	70,24	74,44	408K	146
07/04/2025	-5,02%	-3,76	71,08	71,95	68,00	73,35	668K	2.369
04/04/2025	5,44%	3,86	74,84	70,98	70,98	74,94	35K	21
03/04/2025	-5,71%	-4,30	70,98	74,99	70,37	74,99	1M	26
02/04/2025	1,32%	0,98	75,28	74,30	74,30	75,34	24K	23
01/04/2025	-0,52%	-0,39	74,30	74,69	73,96	74,69	962	4
31/03/2025	1,76%	1,29	74,69	72,45	72,45	74,86	17K	9
28/03/2025	-0,61%	-0,45	73,40	73,85	73,34	73,92	406K	12
27/03/2025	0,03%	0,02	73,85	74,93	73,85	75,00	1M	50
26/03/2025	-1,28%	-0,96	73,83	73,90	73,74	74,67	524K	224
25/03/2025	0,62%	0,46	74,79	74,93	73,01	74,93	389K	34
24/03/2025	-0,32%	-0,24	74,33	72,87	72,62	74,85	403K	86
21/03/2025	-0,48%	-0,36	74,57	72,17	71,19	74,57	7K	21
20/03/2025	4,80%	3,43	74,93	72,77	71,77	74,93	295K	25
19/03/2025	-4,27%	-3,19	71,50	71,01	70,72	72,18	58K	59
18/03/2025	-0,04%	-0,03	74,69	71,90	70,50	74,69	45K	27
17/03/2025	4,46%	3,19	74,72	73,13	71,61	74,72	292K	203
14/03/2025	-8,27%	-6,45	71,53	71,80	71,00	72,17	359K	61
13/03/2025	-2,21%	-1,76	77,98	76,51	71,99	77,98	841K	60
12/03/2025	4,29%	3,28	79,74	79,73	75,07	79,74	3M	71
11/03/2025	-4,10%	-3,27	76,46	79,21	76,46	80,98	40K	57
10/03/2025	2,06%	1,61	79,73	77,98	77,98	79,73	75K	8
07/03/2025	-3,56%	-2,88	78,12	79,12	76,50	79,12	212K	73
06/03/2025	-1,94%	-1,60	81,00	82,48	78,00	82,48	1M	1.261
05/03/2025	-0,45%	-0,37	82,60	80,75	79,22	82,60	876K	55
28/02/2025	0,22%	0,18	82,97	82,14	81,66	82,97	1M	28
27/02/2025	0,13%	0,11	82,79	81,54	80,83	82,79	28K	16
26/02/2025	-0,35%	-0,29	82,68	81,72	80,73	82,68	159K	29
25/02/2025	3,71%	2,97	82,97	79,31	78,99	82,97	110K	28
24/02/2025	0,00%	0,00	80,00	79,32	77,67	80,00	165K	28
21/02/2025	-4,17%	-3,48	80,00	83,48	79,01	83,48	16K	20
20/02/2025	4,15%	3,33	83,48	80,15	79,58	83,48	92K	30
19/02/2025	-3,20%	-2,65	80,15	82,26	80,15	82,26	124K	228
18/02/2025	-1,53%	-1,29	82,80	83,46	81,40	83,46	1M	69
17/02/2025	-1,05%	-0,89	84,09	83,26	82,93	85,48	12K	29
14/02/2025	0,26%	0,22	84,98	84,98	83,27	84,98	25K	30
13/02/2025	1,88%	1,56	84,76	84,63	84,34	84,76	24K	8
12/02/2025	-2,71%	-2,32	83,20	84,52	82,87	84,52	629K	1.484
11/02/2025	0,01%	0,01	85,52	85,00	85,00	85,52	3M	5
10/02/2025	-	-	85,51	84,18	84,18	85,51	5K	13

Date,Open,High,Low,Close,Volume
26-Aug-25,78.92,79.02,78.92,79.02,260844
25-Aug-25,80.07,80.07,78.72,79.12,285638
22-Aug-25,78.03,80.13,78.03,80.07,473493
21-Aug-25,78.59,78.59,77.80,77.80,21034
20-Aug-25,80.11,80.11,78.60,78.78,1223320
19-Aug-25,77.15,80.72,77.15,79.77,98394
18-Aug-25,77.00,77.00,76.50,76.50,9906
15-Aug-25,76.86,77.33,76.24,76.40,56952
14-Aug-25,77.92,78.00,77.34,77.34,10167
13-Aug-25,76.57,78.50,76.57,78.42,162675
12-Aug-25,76.27,76.32,75.81,75.92,21332
11-Aug-25,76.26,76.26,74.91,75.24,12473
08-Aug-25,74.60,75.60,74.60,75.60,5249
07-Aug-25,75.76,75.76,74.40,74.40,9813
06-Aug-25,75.82,75.82,75.68,75.76,15386
05-Aug-25,74.91,76.02,74.91,76.02,1149821
04-Aug-25,74.13,74.94,74.13,74.83,30769
01-Aug-25,72.24,74.20,72.24,74.20,551963
31-Jul-25,74.12,74.12,73.62,73.85,296271
30-Jul-25,75.50,75.68,73.60,74.08,49522
29-Jul-25,74.73,75.04,74.63,75.04,1104925
28-Jul-25,74.73,76.19,74.46,75.52,47942
25-Jul-25,74.41,74.73,74.35,74.48,46852
24-Jul-25,74.33,74.33,73.65,73.78,12656
23-Jul-25,74.07,74.65,73.92,73.99,6007
22-Jul-25,73.29,73.43,73.24,73.36,22892
21-Jul-25,72.11,72.61,72.11,72.56,3189
18-Jul-25,70.94,71.66,70.91,71.66,6963
17-Jul-25,71.17,71.42,70.91,70.96,1067146
16-Jul-25,71.44,71.44,70.80,71.10,2055
15-Jul-25,73.20,73.20,71.33,71.33,27290
14-Jul-25,73.00,73.68,72.96,73.68,5925
11-Jul-25,74.22,74.22,73.05,73.15,39113
10-Jul-25,73.97,74.90,73.97,74.22,16679
09-Jul-25,71.61,72.38,71.12,72.18,314951
08-Jul-25,72.29,72.47,71.40,71.40,40773
07-Jul-25,72.59,72.59,71.54,71.54,26690
04-Jul-25,72.50,73.50,71.10,73.50,279066
03-Jul-25,71.94,72.45,71.93,72.45,4178
02-Jul-25,72.73,72.73,72.00,72.36,32214
01-Jul-25,71.09,74.00,70.74,73.05,4789
27-Jun-25,72.00,72.01,71.95,71.95,570
26-Jun-25,72.50,72.50,71.10,71.41,10885
25-Jun-25,71.94,71.95,71.70,71.76,3599153
24-Jun-25,70.50,71.31,70.32,70.99,1806721
23-Jun-25,69.08,70.28,68.89,69.92,10672
20-Jun-25,68.32,69.38,68.28,69.38,4216
18-Jun-25,68.31,68.37,68.31,68.37,1161
17-Jun-25,69.05,69.19,68.31,68.31,1387805
16-Jun-25,70.00,70.21,69.15,69.40,38700
13-Jun-25,71.82,72.36,69.66,70.26,1164750
12-Jun-25,71.24,72.45,70.90,71.97,739382
11-Jun-25,72.59,72.59,71.24,71.24,1447785
10-Jun-25,71.94,73.32,70.18,73.02,482854
09-Jun-25,73.63,73.63,72.38,72.63,443769
06-Jun-25,73.86,74.61,72.90,72.90,1369396
05-Jun-25,72.86,74.10,72.86,74.01,535294
03-Jun-25,74.92,74.93,74.66,74.66,549670
02-Jun-25,74.15,74.77,74.15,74.76,8560
30-May-25,75.21,75.49,74.83,75.49,20076
29-May-25,75.00,75.00,74.00,74.62,5196
28-May-25,74.63,77.98,74.63,77.98,30305
27-May-25,74.52,74.67,73.90,74.22,612320
26-May-25,74.09,74.09,72.80,74.09,1922
23-May-25,75.33,75.33,73.25,74.09,632080
22-May-25,74.70,74.70,73.40,74.58,103823
21-May-25,76.08,76.08,74.52,74.52,11743
20-May-25,78.07,78.80,75.72,76.08,36451
19-May-25,76.14,76.89,76.13,76.39,13299
16-May-25,76.90,77.07,76.64,76.92,12685
15-May-25,75.05,77.11,75.00,76.92,41496
14-May-25,74.45,75.04,74.45,74.77,73597
13-May-25,76.17,76.17,74.84,74.95,18572
12-May-25,74.94,76.67,74.94,76.38,80977
09-May-25,74.16,74.16,73.09,73.46,18030
08-May-25,74.50,74.94,74.05,74.27,3789
07-May-25,73.81,74.78,73.81,74.50,6563
06-May-25,73.18,73.80,73.15,73.60,3528
05-May-25,73.71,73.88,73.64,73.88,1843
02-May-25,73.05,74.01,72.59,73.00,353707
30-Apr-25,72.10,72.59,72.10,72.59,16247
29-Apr-25,71.43,72.26,71.43,72.25,16176
28-Apr-25,72.42,72.60,71.82,71.91,238145
25-Apr-25,72.63,72.63,72.26,72.26,8130
24-Apr-25,72.79,73.39,72.79,73.39,667257
23-Apr-25,73.22,73.86,72.25,72.25,1319014
22-Apr-25,74.39,74.39,70.73,70.73,176512
17-Apr-25,73.46,74.38,73.46,73.66,12841
16-Apr-25,73.13,73.13,72.39,72.50,10794
15-Apr-25,74.94,75.25,74.47,74.47,7621
14-Apr-25,74.86,74.86,73.88,74.24,22541
11-Apr-25,73.72,73.76,72.90,73.54,350059
10-Apr-25,73.37,74.73,73.25,73.55,2809901
09-Apr-25,72.00,74.60,71.04,74.60,120474
08-Apr-25,73.98,74.44,70.24,70.24,407775
07-Apr-25,71.95,73.35,68.00,71.08,667976
04-Apr-25,70.98,74.94,70.98,74.84,34814
03-Apr-25,74.99,74.99,70.37,70.98,1301816
02-Apr-25,74.30,75.34,74.30,75.28,23557
01-Apr-25,74.69,74.69,73.96,74.30,962
31-Mar-25,72.45,74.86,72.45,74.69,16900
28-Mar-25,73.85,73.92,73.34,73.40,405968
27-Mar-25,74.93,75.00,73.85,73.85,1401102
26-Mar-25,73.90,74.67,73.74,73.83,524140
25-Mar-25,74.93,74.93,73.01,74.79,389366
24-Mar-25,72.87,74.85,72.62,74.33,402728
21-Mar-25,72.17,74.57,71.19,74.57,6599
20-Mar-25,72.77,74.93,71.77,74.93,294804
19-Mar-25,71.01,72.18,70.72,71.50,58408
18-Mar-25,71.90,74.69,70.50,74.69,45049
17-Mar-25,73.13,74.72,71.61,74.72,291561
14-Mar-25,71.80,72.17,71.00,71.53,359314
13-Mar-25,76.51,77.98,71.99,77.98,841421
12-Mar-25,79.73,79.74,75.07,79.74,3153870
11-Mar-25,79.21,80.98,76.46,76.46,40325
10-Mar-25,77.98,79.73,77.98,79.73,74567
07-Mar-25,79.12,79.12,76.50,78.12,212236
06-Mar-25,82.48,82.48,78.00,81.00,1186579
05-Mar-25,80.75,82.60,79.22,82.60,875646
28-Feb-25,82.14,82.97,81.66,82.97,1113765
27-Feb-25,81.54,82.79,80.83,82.79,28447
26-Feb-25,81.72,82.68,80.73,82.68,158898
25-Feb-25,79.31,82.97,78.99,82.97,109580
24-Feb-25,79.32,80.00,77.67,80.00,164967
21-Feb-25,83.48,83.48,79.01,80.00,16202
20-Feb-25,80.15,83.48,79.58,83.48,91800
19-Feb-25,82.26,82.26,80.15,80.15,123908
18-Feb-25,83.46,83.46,81.40,82.80,1221347
17-Feb-25,83.26,85.48,82.93,84.09,12059
14-Feb-25,84.98,84.98,83.27,84.98,25008
13-Feb-25,84.63,84.76,84.34,84.76,24025
12-Feb-25,84.52,84.52,82.87,83.20,629285
11-Feb-25,85.00,85.52,85.00,85.52,2873720
10-Feb-25,84.18,85.51,84.18,85.51,4851

*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