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
27/03/2026	-1,93%	-1,18	60,10	61,51	60,10	61,51	17K	7
26/03/2026	-0,83%	-0,51	61,28	61,79	61,28	61,79	268K	11
25/03/2026	-0,21%	-0,13	61,79	61,85	61,79	61,90	14K	3
24/03/2026	0,03%	0,02	61,92	62,52	61,77	62,52	9K	6
23/03/2026	0,90%	0,55	61,90	61,90	61,90	61,90	10K	1
20/03/2026	0,44%	0,27	61,35	61,38	60,73	61,38	7M	10
19/03/2026	-1,07%	-0,66	61,08	61,81	60,90	61,81	184K	16

18/03/2026	-3,15%	-2,01	61,74	63,00	61,74	63,00	9K	5
17/03/2026	-0,79%	-0,51	63,75	63,56	63,40	63,85	31K	9
13/03/2026	0,96%	0,61	64,26	64,29	63,65	64,60	291K	8
12/03/2026	-1,10%	-0,71	63,65	64,36	63,52	64,66	317K	27
11/03/2026	1,29%	0,82	64,36	64,67	64,10	64,67	13K	13
10/03/2026	-1,99%	-1,29	63,54	63,53	63,53	66,16	23K	24
09/03/2026	-3,73%	-2,51	64,83	66,48	64,40	66,48	211K	26
06/03/2026	-1,42%	-0,97	67,34	68,31	67,20	68,31	326K	7
05/03/2026	-0,42%	-0,29	68,31	69,19	68,01	69,19	30K	21
04/03/2026	0,00%	0,00	68,60	72,93	67,69	72,93	14K	9
03/03/2026	0,41%	0,28	68,60	68,57	68,57	68,85	175K	6
02/03/2026	-1,90%	-1,32	68,32	70,34	68,20	70,34	304K	14
27/02/2026	0,99%	0,68	69,64	67,78	67,78	69,71	54K	17
26/02/2026	0,63%	0,43	68,96	69,67	68,96	69,67	19K	3
25/02/2026	-2,88%	-2,03	68,53	70,22	68,00	70,55	89K	63
24/02/2026	1,41%	0,98	70,56	71,40	70,56	71,83	137K	6
23/02/2026	-1,12%	-0,79	69,58	68,77	68,02	69,71	40K	9
20/02/2026	-0,66%	-0,47	70,37	69,42	69,42	70,62	7K	23
19/02/2026	-0,60%	-0,43	70,84	71,21	70,84	71,21	3K	2
18/02/2026	-2,66%	-1,95	71,27	71,58	71,27	71,58	37K	3
13/02/2026	0,67%	0,49	73,22	73,15	73,15	73,29	25K	3
12/02/2026	1,15%	0,83	72,73	72,57	72,17	72,94	215K	15
11/02/2026	-0,76%	-0,55	71,90	71,84	71,41	71,90	11K	3
10/02/2026	3,06%	2,15	72,45	70,36	70,36	72,45	2K	2
09/02/2026	-0,97%	-0,69	70,30	71,54	70,30	71,54	22K	6
06/02/2026	-1,25%	-0,90	70,99	71,57	70,99	71,90	523K	12
05/02/2026	-0,68%	-0,49	71,89	72,38	71,63	72,38	76K	6
04/02/2026	1,53%	1,09	72,38	71,01	71,01	73,19	4M	210
03/02/2026	0,44%	0,31	71,29	70,98	70,98	73,10	128K	12
02/02/2026	2,91%	2,01	70,98	70,76	70,50	71,06	628K	9
30/01/2026	-0,33%	-0,23	68,97	69,50	68,97	70,37	16K	8
29/01/2026	-0,82%	-0,57	69,20	69,77	68,77	69,77	240K	18
28/01/2026	-1,20%	-0,85	69,77	70,34	69,77	70,74	14K	12
27/01/2026	-3,09%	-2,25	70,62	72,10	70,48	72,10	243K	16
26/01/2026	0,50%	0,36	72,87	72,51	72,03	73,00	35K	9
23/01/2026	0,65%	0,47	72,51	72,77	71,69	72,77	82K	35
22/01/2026	-1,23%	-0,90	72,04	73,67	71,96	73,67	4K	25
21/01/2026	1,67%	1,20	72,94	71,74	71,74	73,15	43K	125
20/01/2026	-0,60%	-0,43	71,74	71,60	71,60	72,17	194K	5
19/01/2026	-1,14%	-0,83	72,17	73,45	72,17	73,45	19K	6
16/01/2026	0,37%	0,27	73,00	72,73	72,73	73,10	21K	5
15/01/2026	0,73%	0,53	72,73	72,04	72,04	72,73	941K	5
14/01/2026	0,53%	0,38	72,20	72,12	71,90	72,84	120K	921
13/01/2026	0,10%	0,07	71,82	72,10	71,75	72,10	9K	3
12/01/2026	4,67%	3,20	71,75	71,72	71,30	72,10	1M	25
09/01/2026	-1,28%	-0,89	68,55	70,14	68,55	71,55	38K	10
08/01/2026	3,30%	2,22	69,44	67,22	66,34	69,51	74K	788
07/01/2026	-0,04%	-0,03	67,22	68,70	67,20	68,70	19K	27
06/01/2026	1,34%	0,89	67,25	66,36	65,10	67,25	68K	12
05/01/2026	0,03%	0,02	66,36	67,06	66,34	67,12	24K	15
02/01/2026	-2,40%	-1,63	66,34	66,79	66,34	67,33	1M	19
30/12/2025	-1,32%	-0,91	67,97	67,80	67,80	67,97	16K	6
29/12/2025	-1,57%	-1,10	68,88	70,68	68,75	70,68	5K	18
26/12/2025	2,58%	1,76	69,98	69,01	68,94	69,98	1M	7
23/12/2025	-1,59%	-1,10	68,22	68,24	67,90	68,32	122K	7
22/12/2025	0,92%	0,63	69,32	68,70	68,70	69,32	966K	3
19/12/2025	-6,19%	-4,53	68,69	69,36	68,18	69,36	50K	22
18/12/2025	4,39%	3,08	73,22	71,00	69,86	73,22	298K	22
17/12/2025	2,19%	1,50	70,14	67,26	67,26	70,28	638K	91
16/12/2025	-0,65%	-0,45	68,64	69,05	68,64	69,05	187K	7
15/12/2025	0,58%	0,40	69,09	67,00	67,00	69,60	99K	5
12/12/2025	-0,49%	-0,34	68,69	69,37	68,69	69,37	138K	3
11/12/2025	0,79%	0,54	69,03	68,53	68,53	69,89	172K	1.058
10/12/2025	2,13%	1,43	68,49	67,06	67,06	68,49	76K	11
09/12/2025	-0,53%	-0,36	67,06	66,71	66,71	67,70	8K	13
08/12/2025	-1,72%	-1,18	67,42	68,31	67,42	68,31	358K	6
05/12/2025	3,41%	2,26	68,60	66,70	66,70	69,05	23K	13
04/12/2025	-2,78%	-1,90	66,34	67,45	66,30	67,46	294K	23
03/12/2025	2,16%	1,44	68,24	67,50	66,12	68,24	139K	19
02/12/2025	-2,35%	-1,61	66,80	67,92	66,79	67,92	3K	7
01/12/2025	1,06%	0,72	68,41	67,69	67,66	69,03	12K	10
28/11/2025	0,76%	0,51	67,69	68,25	67,69	68,25	3K	5
27/11/2025	-0,86%	-0,58	67,18	67,76	67,18	67,76	9K	5
26/11/2025	0,58%	0,39	67,76	67,58	67,57	68,25	951K	10
25/11/2025	3,38%	2,20	67,37	65,17	64,68	67,37	17K	11
24/11/2025	-1,36%	-0,90	65,17	65,95	65,00	66,42	158K	10
21/11/2025	3,49%	2,23	66,07	64,48	64,00	66,66	313K	24
19/11/2025	-0,22%	-0,14	63,84	65,00	63,40	65,00	625K	17
18/11/2025	-5,87%	-3,99	63,98	67,37	63,98	67,37	160K	40
17/11/2025	-0,56%	-0,38	67,97	68,41	67,83	68,45	240K	9
14/11/2025	-2,08%	-1,45	68,35	68,84	67,91	68,84	280K	87
13/11/2025	0,00%	0,00	69,80	69,80	69,80	69,80	1K	1
12/11/2025	-0,88%	-0,62	69,80	71,13	69,80	71,13	120K	33
11/11/2025	1,11%	0,77	70,42	70,35	69,93	70,67	204K	24
10/11/2025	-1,30%	-0,92	69,65	70,36	69,24	70,36	21K	4
07/11/2025	0,71%	0,50	70,57	70,56	70,49	70,98	226K	12
06/11/2025	-1,86%	-1,33	70,07	71,40	70,07	71,61	611K	15
05/11/2025	-2,95%	-2,17	71,40	73,64	71,00	73,64	77K	13
04/11/2025	1,80%	1,30	73,57	72,55	72,55	73,64	167K	5
03/11/2025	-0,92%	-0,67	72,27	72,19	71,75	72,27	14K	4
31/10/2025	-0,75%	-0,55	72,94	72,94	72,94	72,94	145	1
30/10/2025	1,93%	1,39	73,49	73,50	73,22	73,50	1K	3
29/10/2025	-2,40%	-1,77	72,10	73,56	72,07	73,56	376K	43
28/10/2025	-0,16%	-0,12	73,87	73,87	73,87	74,26	919K	5
27/10/2025	-0,60%	-0,45	73,99	74,14	73,51	74,16	5K	9
24/10/2025	0,17%	0,13	74,44	74,42	74,42	74,82	16K	14
23/10/2025	-1,60%	-1,21	74,31	74,24	73,67	74,31	201K	9
22/10/2025	0,67%	0,50	75,52	74,76	74,76	75,52	2K	2
21/10/2025	0,33%	0,25	75,02	75,00	75,00	75,22	675	3
20/10/2025	-0,94%	-0,71	74,77	76,24	74,34	76,24	7K	10
17/10/2025	0,37%	0,28	75,48	75,74	75,48	75,83	6K	6
16/10/2025	-0,91%	-0,69	75,20	74,89	74,89	75,20	2K	4
15/10/2025	0,32%	0,24	75,89	75,60	75,60	75,89	13K	2
14/10/2025	2,53%	1,87	75,65	75,38	75,32	75,74	987K	19
13/10/2025	0,16%	0,12	73,78	73,51	73,51	74,21	5K	7
10/10/2025	3,75%	2,66	73,66	73,70	73,55	74,00	27K	8
09/10/2025	-3,08%	-2,26	71,00	72,88	71,00	73,15	2M	27
08/10/2025	-0,80%	-0,59	73,26	74,59	73,11	74,59	1M	8
07/10/2025	-0,01%	-0,01	73,85	73,66	73,55	74,06	720K	18
06/10/2025	-1,48%	-1,11	73,86	74,43	73,55	74,96	29K	11
03/10/2025	-0,94%	-0,71	74,97	75,23	74,97	75,78	56K	35
02/10/2025	-0,45%	-0,34	75,68	76,79	75,13	76,79	640K	7
01/10/2025	-1,05%	-0,81	76,02	75,39	75,38	76,26	16K	6
30/09/2025	-0,66%	-0,51	76,83	76,83	76,83	76,83	76	1
29/09/2025	-1,09%	-0,85	77,34	77,80	77,34	77,80	697	2
26/09/2025	0,05%	0,04	78,19	78,15	78,00	78,30	464K	10
25/09/2025	0,00%	0,00	78,15	77,82	77,82	78,23	102K	6
24/09/2025	0,89%	0,69	78,15	77,55	77,55	78,15	4K	3
23/09/2025	-1,90%	-1,50	77,46	77,38	77,24	78,09	13K	7
22/09/2025	-0,05%	-0,04	78,96	79,00	78,60	79,00	166K	6
19/09/2025	-0,62%	-0,49	79,00	79,06	79,00	79,22	10K	12
18/09/2025	0,94%	0,74	79,49	78,20	78,20	79,75	311K	10
17/09/2025	-1,28%	-1,02	78,75	80,13	78,69	80,13	392K	12
16/09/2025	-0,23%	-0,18	79,77	80,10	79,38	80,20	582K	11
15/09/2025	-1,83%	-1,49	79,95	80,16	79,40	80,16	729K	83
11/09/2025	2,49%	1,98	81,44	80,08	80,08	81,73	535K	15
10/09/2025	-	-	79,46	79,30	79,30	79,84	877K	31

Date,Open,High,Low,Close,Volume
27-Mar-26,61.51,61.51,60.10,60.10,16700
26-Mar-26,61.79,61.79,61.28,61.28,268052
25-Mar-26,61.85,61.90,61.79,61.79,13964
24-Mar-26,62.52,62.52,61.77,61.92,9292
23-Mar-26,61.90,61.90,61.90,61.90,9904
20-Mar-26,61.38,61.38,60.73,61.35,7121957
19-Mar-26,61.81,61.81,60.90,61.08,183939
18-Mar-26,63.00,63.00,61.74,61.74,8815
17-Mar-26,63.56,63.85,63.40,63.75,30809
13-Mar-26,64.29,64.60,63.65,64.26,290848
12-Mar-26,64.36,64.66,63.52,63.65,317438
11-Mar-26,64.67,64.67,64.10,64.36,12687
10-Mar-26,63.53,66.16,63.53,63.54,23043
09-Mar-26,66.48,66.48,64.40,64.83,210725
06-Mar-26,68.31,68.31,67.20,67.34,325581
05-Mar-26,69.19,69.19,68.01,68.31,30328
04-Mar-26,72.93,72.93,67.69,68.60,13682
03-Mar-26,68.57,68.85,68.57,68.60,174528
02-Mar-26,70.34,70.34,68.20,68.32,303758
27-Feb-26,67.78,69.71,67.78,69.64,53816
26-Feb-26,69.67,69.67,68.96,68.96,18643
25-Feb-26,70.22,70.55,68.00,68.53,88628
24-Feb-26,71.40,71.83,70.56,70.56,136799
23-Feb-26,68.77,69.71,68.02,69.58,40235
20-Feb-26,69.42,70.62,69.42,70.37,7107
19-Feb-26,71.21,71.21,70.84,70.84,3202
18-Feb-26,71.58,71.58,71.27,71.27,36565
13-Feb-26,73.15,73.29,73.15,73.22,25138
12-Feb-26,72.57,72.94,72.17,72.73,214567
11-Feb-26,71.84,71.90,71.41,71.90,10641
10-Feb-26,70.36,72.45,70.36,72.45,2310
09-Feb-26,71.54,71.54,70.30,70.30,21787
06-Feb-26,71.57,71.90,70.99,70.99,523171
05-Feb-26,72.38,72.38,71.63,71.89,75624
04-Feb-26,71.01,73.19,71.01,72.38,4306224
03-Feb-26,70.98,73.10,70.98,71.29,127906
02-Feb-26,70.76,71.06,70.50,70.98,627729
30-Jan-26,69.50,70.37,68.97,68.97,15964
29-Jan-26,69.77,69.77,68.77,69.20,239932
28-Jan-26,70.34,70.74,69.77,69.77,13933
27-Jan-26,72.10,72.10,70.48,70.62,242872
26-Jan-26,72.51,73.00,72.03,72.87,34536
23-Jan-26,72.77,72.77,71.69,72.51,81648
22-Jan-26,73.67,73.67,71.96,72.04,4118
21-Jan-26,71.74,73.15,71.74,72.94,43112
20-Jan-26,71.60,72.17,71.60,71.74,193719
19-Jan-26,73.45,73.45,72.17,72.17,18562
16-Jan-26,72.73,73.10,72.73,73.00,21475
15-Jan-26,72.04,72.73,72.04,72.73,941176
14-Jan-26,72.12,72.84,71.90,72.20,120081
13-Jan-26,72.10,72.10,71.75,71.82,9271
12-Jan-26,71.72,72.10,71.30,71.75,1460054
09-Jan-26,70.14,71.55,68.55,68.55,38441
08-Jan-26,67.22,69.51,66.34,69.44,73859
07-Jan-26,68.70,68.70,67.20,67.22,18808
06-Jan-26,66.36,67.25,65.10,67.25,67570
05-Jan-26,67.06,67.12,66.34,66.36,23689
02-Jan-26,66.79,67.33,66.34,66.34,1091247
30-Dec-25,67.80,67.97,67.80,67.97,15764
29-Dec-25,70.68,70.68,68.75,68.88,4653
26-Dec-25,69.01,69.98,68.94,69.98,1254649
23-Dec-25,68.24,68.32,67.90,68.22,121578
22-Dec-25,68.70,69.32,68.70,69.32,965754
19-Dec-25,69.36,69.36,68.18,68.69,49603
18-Dec-25,71.00,73.22,69.86,73.22,298109
17-Dec-25,67.26,70.28,67.26,70.14,637695
16-Dec-25,69.05,69.05,68.64,68.64,186647
15-Dec-25,67.00,69.60,67.00,69.09,98815
12-Dec-25,69.37,69.37,68.69,68.69,138142
11-Dec-25,68.53,69.89,68.53,69.03,172208
10-Dec-25,67.06,68.49,67.06,68.49,76106
09-Dec-25,66.71,67.70,66.71,67.06,8259
08-Dec-25,68.31,68.31,67.42,67.42,358134
05-Dec-25,66.70,69.05,66.70,68.60,22827
04-Dec-25,67.45,67.46,66.30,66.34,294116
03-Dec-25,67.50,68.24,66.12,68.24,138773
02-Dec-25,67.92,67.92,66.79,66.80,2746
01-Dec-25,67.69,69.03,67.66,68.41,12047
28-Nov-25,68.25,68.25,67.69,67.69,3066
27-Nov-25,67.76,67.76,67.18,67.18,8819
26-Nov-25,67.58,68.25,67.57,67.76,951276
25-Nov-25,65.17,67.37,64.68,67.37,17171
24-Nov-25,65.95,66.42,65.00,65.17,158343
21-Nov-25,64.48,66.66,64.00,66.07,312869
19-Nov-25,65.00,65.00,63.40,63.84,624759
18-Nov-25,67.37,67.37,63.98,63.98,159924
17-Nov-25,68.41,68.45,67.83,67.97,239541
14-Nov-25,68.84,68.84,67.91,68.35,279895
13-Nov-25,69.80,69.80,69.80,69.80,1047
12-Nov-25,71.13,71.13,69.80,69.80,120316
11-Nov-25,70.35,70.67,69.93,70.42,203741
10-Nov-25,70.36,70.36,69.24,69.65,21222
07-Nov-25,70.56,70.98,70.49,70.57,226424
06-Nov-25,71.40,71.61,70.07,70.07,610822
05-Nov-25,73.64,73.64,71.00,71.40,76706
04-Nov-25,72.55,73.64,72.55,73.57,166928
03-Nov-25,72.19,72.27,71.75,72.27,14276
31-Oct-25,72.94,72.94,72.94,72.94,145
30-Oct-25,73.50,73.50,73.22,73.49,1172
29-Oct-25,73.56,73.56,72.07,72.10,375597
28-Oct-25,73.87,74.26,73.87,73.87,918761
27-Oct-25,74.14,74.16,73.51,73.99,4511
24-Oct-25,74.42,74.82,74.42,74.44,15603
23-Oct-25,74.24,74.31,73.67,74.31,200846
22-Oct-25,74.76,75.52,74.76,75.52,2037
21-Oct-25,75.00,75.22,75.00,75.02,675
20-Oct-25,76.24,76.24,74.34,74.77,7392
17-Oct-25,75.74,75.83,75.48,75.48,5978
16-Oct-25,74.89,75.20,74.89,75.20,2103
15-Oct-25,75.60,75.89,75.60,75.89,12895
14-Oct-25,75.38,75.74,75.32,75.65,987009
13-Oct-25,73.51,74.21,73.51,73.78,5084
10-Oct-25,73.70,74.00,73.55,73.66,27161
09-Oct-25,72.88,73.15,71.00,71.00,2381900
08-Oct-25,74.59,74.59,73.11,73.26,1321115
07-Oct-25,73.66,74.06,73.55,73.85,720334
06-Oct-25,74.43,74.96,73.55,73.86,28677
03-Oct-25,75.23,75.78,74.97,74.97,56105
02-Oct-25,76.79,76.79,75.13,75.68,639528
01-Oct-25,75.39,76.26,75.38,76.02,16028
30-Sep-25,76.83,76.83,76.83,76.83,76
29-Sep-25,77.80,77.80,77.34,77.34,697
26-Sep-25,78.15,78.30,78.00,78.19,463598
25-Sep-25,77.82,78.23,77.82,78.15,101682
24-Sep-25,77.55,78.15,77.55,78.15,3576
23-Sep-25,77.38,78.09,77.24,77.46,12540
22-Sep-25,79.00,79.00,78.60,78.96,166393
19-Sep-25,79.06,79.22,79.00,79.00,10274
18-Sep-25,78.20,79.75,78.20,79.49,311349
17-Sep-25,80.13,80.13,78.69,78.75,392341
16-Sep-25,80.10,80.20,79.38,79.77,582255
15-Sep-25,80.16,80.16,79.40,79.95,728720
11-Sep-25,80.08,81.73,80.08,81.44,534773
10-Sep-25,79.30,79.84,79.30,79.46,877336

*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