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
21/01/2022	-0,06%	-0,04	68,07	68,03	67,33	69,66	4M	136
20/01/2022	-2,85%	-2,00	68,11	70,08	68,03	70,10	4M	190
19/01/2022	-3,88%	-2,83	70,11	72,94	70,11	72,94	3M	401
18/01/2022	-0,53%	-0,39	72,94	72,75	71,17	73,05	1M	53
17/01/2022	-0,33%	-0,24	73,33	72,53	70,51	74,73	430K	190
14/01/2022	-3,59%	-2,74	73,57	75,86	73,26	76,05	6M	185
13/01/2022	-0,60%	-0,46	76,31	77,30	76,31	77,92	4M	116
12/01/2022	0,09%	0,07	76,77	77,00	76,34	78,02	3M	143
11/01/2022	-2,14%	-1,68	76,70	78,42	76,70	78,42	1M	148
10/01/2022	-2,96%	-2,39	78,38	79,10	77,32	79,50	2M	1.604
07/01/2022	-2,04%	-1,68	80,77	82,45	79,12	82,73	4M	235

06/01/2022	-1,47%	-1,23	82,45	82,87	82,22	83,44	2M	184
05/01/2022	0,22%	0,18	83,68	83,50	82,35	83,92	3M	256
04/01/2022	1,09%	0,90	83,50	82,60	82,60	87,43	7M	575
03/01/2022	1,70%	1,38	82,60	84,00	81,75	84,00	3M	405
30/12/2021	-3,47%	-2,92	81,22	84,00	81,22	84,00	6M	567
29/12/2021	2,71%	2,22	84,14	82,18	81,80	84,14	2M	456
28/12/2021	0,81%	0,66	81,92	81,76	81,22	82,12	1M	637
27/12/2021	0,89%	0,72	81,26	81,05	80,35	81,41	1M	71
23/12/2021	0,41%	0,33	80,54	80,17	80,05	81,31	2M	314
22/12/2021	0,35%	0,28	80,21	79,99	79,69	80,22	2M	49
21/12/2021	0,14%	0,11	79,93	79,75	78,75	80,60	2M	84
20/12/2021	2,06%	1,61	79,82	78,11	77,66	79,82	2M	123
17/12/2021	-3,61%	-2,93	78,21	80,70	78,21	81,10	3M	195
16/12/2021	-1,71%	-1,41	81,14	83,09	80,81	83,27	3M	107
15/12/2021	1,24%	1,01	82,55	80,33	79,58	82,92	2M	227
14/12/2021	-0,90%	-0,74	81,54	83,57	80,73	83,57	5M	126
13/12/2021	-1,54%	-1,29	82,28	83,67	81,98	83,72	4M	573
10/12/2021	1,63%	1,34	83,57	82,23	82,13	83,57	831K	61
09/12/2021	1,22%	0,99	82,23	81,24	81,21	82,64	2M	48
08/12/2021	-3,23%	-2,71	81,24	83,95	80,59	83,95	3M	178
07/12/2021	-0,58%	-0,49	83,95	84,27	83,05	84,57	4M	193
06/12/2021	2,49%	2,05	84,44	83,73	83,37	85,17	2M	174
03/12/2021	0,67%	0,55	82,39	82,55	81,85	83,28	4M	68
02/12/2021	0,31%	0,25	81,84	81,85	80,51	82,90	5M	92
01/12/2021	0,65%	0,53	81,59	80,84	80,84	82,54	2M	84
30/11/2021	-1,01%	-0,83	81,06	82,57	80,48	82,57	2M	150
29/11/2021	2,09%	1,68	81,89	81,50	80,93	82,37	1M	64
26/11/2021	-0,41%	-0,33	80,21	80,65	79,95	82,49	2M	93
25/11/2021	-2,36%	-1,95	80,54	82,40	78,20	82,51	239K	106
24/11/2021	1,83%	1,48	82,49	81,01	80,64	82,49	957K	76
23/11/2021	-1,01%	-0,83	81,01	81,60	81,01	82,40	7M	337
22/11/2021	0,15%	0,12	81,84	81,94	81,58	83,02	5M	310
19/11/2021	1,88%	1,51	81,72	80,21	79,94	82,05	2M	281
18/11/2021	2,85%	2,22	80,21	78,25	78,19	80,81	6M	331
17/11/2021	1,40%	1,08	77,99	76,91	76,72	78,53	6M	634
16/11/2021	5,56%	4,05	76,91	72,70	72,42	77,42	7M	147
12/11/2021	2,75%	1,95	72,86	70,97	70,97	72,86	2M	69
11/11/2021	-2,13%	-1,54	70,91	71,82	70,47	72,35	1M	102
10/11/2021	-0,28%	-0,20	72,45	72,56	71,50	72,60	886K	62
09/11/2021	-0,63%	-0,46	72,65	72,43	72,19	73,00	1M	71
08/11/2021	0,43%	0,31	73,11	72,80	72,77	73,80	504K	56
05/11/2021	-2,26%	-1,68	72,80	74,19	72,47	74,50	3M	75
04/11/2021	-0,35%	-0,26	74,48	74,52	73,77	74,87	924K	81
03/11/2021	1,11%	0,82	74,74	74,10	73,20	74,74	1M	122
01/11/2021	-1,77%	-1,33	73,92	75,58	73,87	75,67	3M	153
29/10/2021	1,03%	0,77	75,25	74,48	74,48	75,64	1M	165
28/10/2021	0,59%	0,44	74,48	74,20	74,20	77,06	757K	83
27/10/2021	0,45%	0,33	74,04	72,91	72,91	74,58	1M	58
26/10/2021	0,15%	0,11	73,71	73,00	73,00	74,31	4M	7.852
25/10/2021	-0,14%	-0,10	73,60	73,67	73,11	73,94	1M	70
22/10/2021	0,04%	0,03	73,70	74,00	73,50	74,80	2M	102
21/10/2021	3,97%	2,81	73,67	72,52	71,96	73,92	4M	489
20/10/2021	-0,80%	-0,57	70,86	71,61	70,61	71,61	276K	53
19/10/2021	1,94%	1,36	71,43	70,07	70,07	71,50	1M	167
18/10/2021	2,67%	1,82	70,07	68,74	68,64	70,10	1M	87
15/10/2021	0,72%	0,49	68,25	67,11	67,11	68,38	2M	1.189
14/10/2021	1,68%	1,12	67,76	66,66	66,66	67,92	1M	371
13/10/2021	-0,10%	-0,07	66,64	66,80	66,34	67,59	3M	86
11/10/2021	1,31%	0,86	66,71	66,28	66,20	67,29	2M	76
08/10/2021	0,40%	0,26	65,85	65,59	65,38	65,99	6M	104
07/10/2021	1,60%	1,03	65,59	65,11	65,11	67,00	3M	483
06/10/2021	-0,37%	-0,24	64,56	64,48	64,18	64,83	2M	104
05/10/2021	1,90%	1,21	64,80	63,42	63,42	64,80	1M	101
04/10/2021	0,36%	0,23	63,59	63,36	62,99	63,74	543K	57
01/10/2021	-0,72%	-0,46	63,36	63,82	62,38	63,82	915K	234
30/09/2021	-2,27%	-1,48	63,82	65,00	63,82	65,54	3M	734
29/09/2021	-0,21%	-0,14	65,30	65,54	64,63	65,68	2M	108
28/09/2021	-0,05%	-0,03	65,44	65,85	64,54	65,85	855K	58
27/09/2021	1,77%	1,14	65,47	64,53	64,14	65,60	3M	95
24/09/2021	0,93%	0,59	64,33	63,80	63,80	64,51	909K	229
23/09/2021	0,06%	0,04	63,74	63,80	63,46	64,00	2M	326
22/09/2021	0,79%	0,50	63,70	63,04	63,01	63,80	1M	225
21/09/2021	0,16%	0,10	63,20	63,47	62,77	63,77	2M	110
20/09/2021	-0,33%	-0,21	63,10	62,31	62,31	63,68	608K	93
17/09/2021	1,70%	1,06	63,31	63,52	63,31	64,83	1M	207
16/09/2021	-0,51%	-0,32	62,25	62,57	62,25	63,59	1M	75
15/09/2021	0,27%	0,17	62,57	62,36	62,07	62,81	1M	66
14/09/2021	0,03%	0,02	62,40	62,73	62,13	62,76	795K	295
13/09/2021	-0,30%	-0,19	62,38	62,23	62,17	62,80	1M	79
10/09/2021	1,25%	0,77	62,57	61,81	61,72	62,80	2M	202
09/09/2021	-1,83%	-1,15	61,80	62,95	61,80	63,09	2M	235
08/09/2021	6,41%	3,79	62,95	61,59	60,92	62,96	2M	175
06/09/2021	-2,81%	-1,71	59,16	60,85	59,16	61,58	326K	124
03/09/2021	0,45%	0,27	60,87	60,33	60,02	61,31	4M	679
02/09/2021	0,50%	0,30	60,60	59,78	59,78	60,71	3M	496
01/09/2021	0,18%	0,11	60,30	59,97	59,00	60,30	2M	1.529
31/08/2021	-3,82%	-2,39	60,19	61,62	59,30	61,62	3M	3.089
30/08/2021	4,60%	2,75	62,58	60,46	60,24	62,58	4M	360
27/08/2021	-0,32%	-0,19	59,83	60,52	59,83	60,55	619K	65
26/08/2021	-0,60%	-0,36	60,02	59,51	59,51	60,68	1M	96
25/08/2021	-1,15%	-0,70	60,38	60,70	60,25	61,37	740K	279
24/08/2021	-2,83%	-1,78	61,08	62,85	61,00	62,85	3M	714
23/08/2021	-1,43%	-0,91	62,86	63,13	62,86	63,50	2M	194
20/08/2021	1,43%	0,90	63,77	62,22	62,22	63,77	4M	275
19/08/2021	1,40%	0,87	62,87	61,75	61,54	62,94	3M	22.389
18/08/2021	2,84%	1,71	62,00	60,39	60,15	62,19	2M	496
17/08/2021	-5,06%	-3,21	60,29	63,55	59,45	63,55	7M	222
16/08/2021	2,50%	1,55	63,50	62,00	61,57	63,50	1M	838
13/08/2021	-1,98%	-1,25	61,95	61,87	61,86	63,08	2M	1.217
12/08/2021	-0,11%	-0,07	63,20	62,58	61,95	63,41	3M	325
11/08/2021	0,44%	0,28	63,27	62,50	61,26	63,27	3M	343
10/08/2021	2,39%	1,47	62,99	61,16	61,16	62,99	3M	3.014
09/08/2021	-0,05%	-0,03	61,52	61,36	61,17	62,13	3M	1.037
06/08/2021	-0,60%	-0,37	61,55	62,47	61,50	62,80	4M	1.384
05/08/2021	0,55%	0,34	61,92	60,75	60,54	62,15	3M	1.928
04/08/2021	-0,06%	-0,04	61,58	61,97	60,92	61,97	2M	325
03/08/2021	2,19%	1,32	61,62	61,26	61,26	62,47	2M	308
02/08/2021	-1,00%	-0,61	60,30	60,91	59,78	60,91	837K	152
30/07/2021	2,42%	1,44	60,91	60,19	59,39	61,10	3M	228
29/07/2021	-0,12%	-0,07	59,47	59,01	58,75	59,65	924K	4.353
28/07/2021	-2,20%	-1,34	59,54	60,72	59,51	60,72	1M	207
27/07/2021	0,30%	0,18	60,88	61,02	60,18	61,38	198K	57
26/07/2021	-1,88%	-1,16	60,70	62,08	60,54	62,08	2M	200
23/07/2021	1,84%	1,12	61,86	60,99	60,24	62,13	1M	116
22/07/2021	0,65%	0,39	60,74	60,99	60,40	60,99	1M	405
21/07/2021	-1,05%	-0,64	60,35	61,00	60,24	61,67	3M	354
20/07/2021	2,99%	1,77	60,99	60,40	60,01	60,99	2M	6.697
19/07/2021	0,56%	0,33	59,22	58,89	58,61	59,69	2M	205
16/07/2021	-0,36%	-0,21	58,89	59,55	58,65	59,67	2M	116
15/07/2021	2,05%	1,19	59,10	57,89	57,67	59,15	2M	223
14/07/2021	-1,58%	-0,93	57,91	58,53	57,73	58,53	679K	191
13/07/2021	-0,93%	-0,55	58,84	59,43	58,51	59,96	2M	559
12/07/2021	-	-	59,39	59,92	59,32	60,76	1M	938

Date,Open,High,Low,Close,Volume
21-Jan-22,68.03,69.66,67.33,68.07,3630443
20-Jan-22,70.08,70.10,68.03,68.11,3610215
19-Jan-22,72.94,72.94,70.11,70.11,3290643
18-Jan-22,72.75,73.05,71.17,72.94,1236794
17-Jan-22,72.53,74.73,70.51,73.33,429699
14-Jan-22,75.86,76.05,73.26,73.57,6354779
13-Jan-22,77.30,77.92,76.31,76.31,4282561
12-Jan-22,77.00,78.02,76.34,76.77,3225463
11-Jan-22,78.42,78.42,76.70,76.70,1165344
10-Jan-22,79.10,79.50,77.32,78.38,2389703
07-Jan-22,82.45,82.73,79.12,80.77,3737030
06-Jan-22,82.87,83.44,82.22,82.45,2286400
05-Jan-22,83.50,83.92,82.35,83.68,2726270
04-Jan-22,82.60,87.43,82.60,83.50,6764202
03-Jan-22,84.00,84.00,81.75,82.60,2598044
30-Dec-21,84.00,84.00,81.22,81.22,5539771
29-Dec-21,82.18,84.14,81.80,84.14,2487430
28-Dec-21,81.76,82.12,81.22,81.92,1148885
27-Dec-21,81.05,81.41,80.35,81.26,1370215
23-Dec-21,80.17,81.31,80.05,80.54,2281404
22-Dec-21,79.99,80.22,79.69,80.21,1705630
21-Dec-21,79.75,80.60,78.75,79.93,2091008
20-Dec-21,78.11,79.82,77.66,79.82,2092102
17-Dec-21,80.70,81.10,78.21,78.21,3328426
16-Dec-21,83.09,83.27,80.81,81.14,2847587
15-Dec-21,80.33,82.92,79.58,82.55,2457347
14-Dec-21,83.57,83.57,80.73,81.54,4749498
13-Dec-21,83.67,83.72,81.98,82.28,4349709
10-Dec-21,82.23,83.57,82.13,83.57,830901
09-Dec-21,81.24,82.64,81.21,82.23,1837320
08-Dec-21,83.95,83.95,80.59,81.24,3129649
07-Dec-21,84.27,84.57,83.05,83.95,3569305
06-Dec-21,83.73,85.17,83.37,84.44,2108678
03-Dec-21,82.55,83.28,81.85,82.39,4203013
02-Dec-21,81.85,82.90,80.51,81.84,4549961
01-Dec-21,80.84,82.54,80.84,81.59,2100682
30-Nov-21,82.57,82.57,80.48,81.06,2376917
29-Nov-21,81.50,82.37,80.93,81.89,1396368
26-Nov-21,80.65,82.49,79.95,80.21,2152425
25-Nov-21,82.40,82.51,78.20,80.54,238850
24-Nov-21,81.01,82.49,80.64,82.49,957223
23-Nov-21,81.60,82.40,81.01,81.01,7404381
22-Nov-21,81.94,83.02,81.58,81.84,4582779
19-Nov-21,80.21,82.05,79.94,81.72,2113332
18-Nov-21,78.25,80.81,78.19,80.21,5827777
17-Nov-21,76.91,78.53,76.72,77.99,6043840
16-Nov-21,72.70,77.42,72.42,76.91,7075431
12-Nov-21,70.97,72.86,70.97,72.86,1816199
11-Nov-21,71.82,72.35,70.47,70.91,1191673
10-Nov-21,72.56,72.60,71.50,72.45,885665
09-Nov-21,72.43,73.00,72.19,72.65,1100151
08-Nov-21,72.80,73.80,72.77,73.11,504460
05-Nov-21,74.19,74.50,72.47,72.80,2568535
04-Nov-21,74.52,74.87,73.77,74.48,924308
03-Nov-21,74.10,74.74,73.20,74.74,1081359
01-Nov-21,75.58,75.67,73.87,73.92,3486859
29-Oct-21,74.48,75.64,74.48,75.25,1010710
28-Oct-21,74.20,77.06,74.20,74.48,756548
27-Oct-21,72.91,74.58,72.91,74.04,1180745
26-Oct-21,73.00,74.31,73.00,73.71,4405232
25-Oct-21,73.67,73.94,73.11,73.60,1264690
22-Oct-21,74.00,74.80,73.50,73.70,1733430
21-Oct-21,72.52,73.92,71.96,73.67,3711349
20-Oct-21,71.61,71.61,70.61,70.86,275776
19-Oct-21,70.07,71.50,70.07,71.43,1294129
18-Oct-21,68.74,70.10,68.64,70.07,1496382
15-Oct-21,67.11,68.38,67.11,68.25,1907039
14-Oct-21,66.66,67.92,66.66,67.76,1141231
13-Oct-21,66.80,67.59,66.34,66.64,2879500
11-Oct-21,66.28,67.29,66.20,66.71,2179152
08-Oct-21,65.59,65.99,65.38,65.85,5623822
07-Oct-21,65.11,67.00,65.11,65.59,2503732
06-Oct-21,64.48,64.83,64.18,64.56,1818842
05-Oct-21,63.42,64.80,63.42,64.80,1446574
04-Oct-21,63.36,63.74,62.99,63.59,543128
01-Oct-21,63.82,63.82,62.38,63.36,915095
30-Sep-21,65.00,65.54,63.82,63.82,3296751
29-Sep-21,65.54,65.68,64.63,65.30,1721846
28-Sep-21,65.85,65.85,64.54,65.44,854527
27-Sep-21,64.53,65.60,64.14,65.47,2611473
24-Sep-21,63.80,64.51,63.80,64.33,909064
23-Sep-21,63.80,64.00,63.46,63.74,2126842
22-Sep-21,63.04,63.80,63.01,63.70,1241167
21-Sep-21,63.47,63.77,62.77,63.20,1564242
20-Sep-21,62.31,63.68,62.31,63.10,608081
17-Sep-21,63.52,64.83,63.31,63.31,1203492
16-Sep-21,62.57,63.59,62.25,62.25,1379335
15-Sep-21,62.36,62.81,62.07,62.57,1337764
14-Sep-21,62.73,62.76,62.13,62.40,795390
13-Sep-21,62.23,62.80,62.17,62.38,1075344
10-Sep-21,61.81,62.80,61.72,62.57,1807708
09-Sep-21,62.95,63.09,61.80,61.80,1510441
08-Sep-21,61.59,62.96,60.92,62.95,2085644
06-Sep-21,60.85,61.58,59.16,59.16,325538
03-Sep-21,60.33,61.31,60.02,60.87,3691086
02-Sep-21,59.78,60.71,59.78,60.60,2897644
01-Sep-21,59.97,60.30,59.00,60.30,2335968
31-Aug-21,61.62,61.62,59.30,60.19,2868555
30-Aug-21,60.46,62.58,60.24,62.58,4092686
27-Aug-21,60.52,60.55,59.83,59.83,619307
26-Aug-21,59.51,60.68,59.51,60.02,1335767
25-Aug-21,60.70,61.37,60.25,60.38,740396
24-Aug-21,62.85,62.85,61.00,61.08,3469177
23-Aug-21,63.13,63.50,62.86,62.86,2378131
20-Aug-21,62.22,63.77,62.22,63.77,3514581
19-Aug-21,61.75,62.94,61.54,62.87,3047596
18-Aug-21,60.39,62.19,60.15,62.00,2161714
17-Aug-21,63.55,63.55,59.45,60.29,7269845
16-Aug-21,62.00,63.50,61.57,63.50,1403495
13-Aug-21,61.87,63.08,61.86,61.95,1705469
12-Aug-21,62.58,63.41,61.95,63.20,3080187
11-Aug-21,62.50,63.27,61.26,63.27,2774062
10-Aug-21,61.16,62.99,61.16,62.99,3105266
09-Aug-21,61.36,62.13,61.17,61.52,3192589
06-Aug-21,62.47,62.80,61.50,61.55,3815758
05-Aug-21,60.75,62.15,60.54,61.92,3277068
04-Aug-21,61.97,61.97,60.92,61.58,1842625
03-Aug-21,61.26,62.47,61.26,61.62,2355961
02-Aug-21,60.91,60.91,59.78,60.30,836569
30-Jul-21,60.19,61.10,59.39,60.91,2634049
29-Jul-21,59.01,59.65,58.75,59.47,923564
28-Jul-21,60.72,60.72,59.51,59.54,1488594
27-Jul-21,61.02,61.38,60.18,60.88,197645
26-Jul-21,62.08,62.08,60.54,60.70,1891721
23-Jul-21,60.99,62.13,60.24,61.86,1095622
22-Jul-21,60.99,60.99,60.40,60.74,1280034
21-Jul-21,61.00,61.67,60.24,60.35,2873167
20-Jul-21,60.40,60.99,60.01,60.99,1848446
19-Jul-21,58.89,59.69,58.61,59.22,2121919
16-Jul-21,59.55,59.67,58.65,58.89,1944310
15-Jul-21,57.89,59.15,57.67,59.10,2165256
14-Jul-21,58.53,58.53,57.73,57.91,679151
13-Jul-21,59.43,59.96,58.51,58.84,1815586
12-Jul-21,59.92,60.76,59.32,59.39,1171550

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HOME34

cotações, gráficos e mais...