Cotação atual, histórico e gráfico do papel: HOME34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,36% | 1,71 | 478,21 | 478,21 | 478,21 | 478,21 | 287K | 1 |
| 12/09/2019 | 0,85% | 4,00 | 476,50 | 476,50 | 476,50 | 476,50 | 238K | 1 |
| 11/09/2019 | -0,40% | -1,91 | 472,50 | 472,50 | 472,50 | 472,50 | 236K | 1 |
| 10/09/2019 | -0,38% | -1,82 | 474,41 | 474,41 | 474,41 | 474,41 | 332K | 1 |
| 09/09/2019 | 1,53% | 7,19 | 476,23 | 476,23 | 476,23 | 476,23 | 238K | 1 |
| 03/09/2019 | 0,10% | 0,48 | 469,04 | 469,04 | 469,04 | 469,04 | 47K | 1 |
| 30/08/2019 | -0,41% | -1,93 | 468,56 | 468,56 | 468,56 | 468,56 | 187K | 1 |
| 29/08/2019 | 2,19% | 10,09 | 470,49 | 470,49 | 470,49 | 470,49 | 518K | 1 |
| 28/08/2019 | 1,50% | 6,82 | 460,40 | 460,40 | 460,40 | 460,40 | 460K | 1 |
| 27/08/2019 | -0,07% | -0,30 | 453,58 | 454,93 | 453,58 | 454,93 | 227K | 2 |
| 26/08/2019 | 1,34% | 6,01 | 453,88 | 453,88 | 453,88 | 453,88 | 272K | 1 |
| 23/08/2019 | 0,10% | 0,44 | 447,87 | 447,87 | 447,87 | 447,87 | 224K | 1 |
| 22/08/2019 | 1,00% | 4,43 | 447,43 | 447,43 | 447,43 | 447,43 | 1M | 1 |
| 21/08/2019 | 1,21% | 5,31 | 443,00 | 440,60 | 440,60 | 443,10 | 1M | 4 |
| 20/08/2019 | 3,60% | 15,19 | 437,69 | 438,49 | 437,69 | 438,49 | 1M | 2 |
| 19/08/2019 | 3,68% | 15,01 | 422,50 | 421,87 | 421,87 | 422,50 | 380K | 2 |
| 16/08/2019 | 1,04% | 4,21 | 407,49 | 403,94 | 403,94 | 407,49 | 203K | 2 |
| 15/08/2019 | -1,33% | -5,45 | 403,28 | 401,08 | 401,08 | 403,28 | 1M | 2 |
| 14/08/2019 | -1,02% | -4,23 | 408,73 | 406,84 | 406,84 | 408,73 | 1M | 2 |
| 13/08/2019 | 0,29% | 1,20 | 412,96 | 412,96 | 412,96 | 412,96 | 3M | 1 |
| 12/08/2019 | -1,14% | -4,73 | 411,76 | 411,76 | 411,76 | 411,76 | 82K | 1 |
| 09/08/2019 | 0,53% | 2,19 | 416,49 | 416,49 | 416,49 | 416,49 | 167K | 1 |
| 08/08/2019 | -0,09% | -0,36 | 414,30 | 414,29 | 414,29 | 414,30 | 124K | 2 |
| 07/08/2019 | 0,77% | 3,15 | 414,66 | 414,66 | 414,66 | 414,66 | 912K | 1 |
| 06/08/2019 | 1,34% | 5,45 | 411,51 | 405,67 | 405,67 | 411,51 | 733K | 2 |
| 05/08/2019 | -1,62% | -6,70 | 406,06 | 405,35 | 405,35 | 406,06 | 608K | 2 |
| 30/07/2019 | 0,97% | 3,96 | 412,76 | 412,75 | 412,75 | 412,76 | 206K | 2 |
| 26/07/2019 | 0,44% | 1,79 | 408,80 | 408,01 | 408,01 | 408,80 | 1M | 2 |
| 25/07/2019 | 1,50% | 6,00 | 407,01 | 407,01 | 407,01 | 407,01 | 204K | 1 |
| 23/07/2019 | 1,27% | 5,02 | 401,01 | 401,01 | 401,01 | 401,01 | 80K | 1 |
| 22/07/2019 | -1,23% | -4,92 | 395,99 | 395,99 | 395,99 | 395,99 | 475K | 1 |
| 18/07/2019 | -1,25% | -5,07 | 400,91 | 400,91 | 400,91 | 400,91 | 241K | 1 |
| 17/07/2019 | -1,86% | -7,68 | 405,98 | 405,98 | 405,98 | 405,98 | 122K | 1 |
| 15/07/2019 | 0,77% | 3,16 | 413,66 | 410,01 | 410,01 | 413,66 | 123K | 2 |
| 12/07/2019 | 1,54% | 6,24 | 410,50 | 406,51 | 406,51 | 410,50 | 570K | 2 |
| 11/07/2019 | 2,02% | 8,01 | 404,26 | 396,00 | 396,00 | 404,26 | 321K | 3 |
| 10/07/2019 | -2,00% | -8,07 | 396,25 | 396,25 | 396,25 | 396,25 | 555K | 2 |
| 08/07/2019 | 0,11% | 0,43 | 404,32 | 404,32 | 404,32 | 404,32 | 283K | 1 |
| 05/07/2019 | -0,14% | -0,56 | 403,89 | 403,29 | 403,29 | 403,89 | 726K | 2 |
| 02/07/2019 | 0,21% | 0,83 | 404,45 | 403,00 | 403,00 | 404,45 | 121K | 2 |
| 01/07/2019 | 1,11% | 4,43 | 403,62 | 403,62 | 403,62 | 403,62 | 161K | 1 |
| 28/06/2019 | 0,17% | 0,69 | 399,19 | 399,19 | 399,19 | 399,19 | 200K | 1 |
| 26/06/2019 | 1,44% | 5,66 | 398,50 | 399,00 | 398,50 | 399,00 | 199K | 2 |
| 25/06/2019 | -0,34% | -1,35 | 392,84 | 392,84 | 392,84 | 392,84 | 196K | 1 |
| 24/06/2019 | -1,68% | -6,75 | 394,19 | 394,19 | 394,19 | 394,19 | 631K | 1 |
| 19/06/2019 | -0,26% | -1,05 | 400,94 | 400,94 | 400,94 | 400,94 | 200K | 1 |
| 18/06/2019 | -0,99% | -4,02 | 401,99 | 396,96 | 396,96 | 401,99 | 2M | 2 |
| 17/06/2019 | 1,31% | 5,24 | 406,01 | 404,50 | 404,50 | 406,01 | 325K | 2 |
| 14/06/2019 | 2,89% | 11,26 | 400,77 | 400,77 | 400,77 | 400,77 | 521K | 1 |
| 13/06/2019 | 1,76% | 6,75 | 389,51 | 389,51 | 389,51 | 389,51 | 428K | 1 |
| 12/06/2019 | 0,35% | 1,34 | 382,76 | 382,76 | 382,76 | 382,76 | 153K | 1 |
| 11/06/2019 | -0,74% | -2,83 | 381,42 | 381,42 | 381,42 | 381,42 | 114K | 1 |
| 10/06/2019 | -0,11% | -0,41 | 384,25 | 384,25 | 384,25 | 384,25 | 192K | 1 |
| 07/06/2019 | 0,55% | 2,10 | 384,66 | 384,66 | 384,66 | 384,66 | 192K | 1 |
| 06/06/2019 | -2,63% | -10,32 | 382,56 | 382,56 | 382,56 | 382,56 | 38K | 1 |
| 05/06/2019 | 4,89% | 18,30 | 392,88 | 392,88 | 392,88 | 392,88 | 157K | 1 |
| 04/06/2019 | 1,38% | 5,10 | 374,58 | 374,58 | 374,58 | 374,58 | 112K | 1 |
| 03/06/2019 | -1,00% | -3,72 | 369,48 | 370,87 | 368,40 | 370,87 | 1M | 4 |
| 31/05/2019 | -1,45% | -5,50 | 373,20 | 373,20 | 373,20 | 373,20 | 187K | 1 |
| 30/05/2019 | 0,28% | 1,07 | 378,70 | 378,70 | 378,70 | 378,70 | 76K | 1 |
| 29/05/2019 | -2,35% | -9,10 | 377,63 | 377,63 | 377,63 | 377,63 | 113K | 1 |
| 28/05/2019 | -0,20% | -0,78 | 386,73 | 391,65 | 386,73 | 391,65 | 349K | 2 |
| 24/05/2019 | 0,39% | 1,50 | 387,51 | 387,51 | 387,51 | 387,51 | 194K | 1 |
| 23/05/2019 | 0,70% | 2,68 | 386,01 | 386,01 | 386,01 | 386,01 | 386K | 1 |
| 22/05/2019 | -1,25% | -4,87 | 383,33 | 383,33 | 383,33 | 383,33 | 383K | 1 |
| 21/05/2019 | -1,10% | -4,31 | 388,20 | 388,20 | 388,20 | 388,20 | 233K | 1 |
| 20/05/2019 | -0,51% | -2,00 | 392,51 | 395,82 | 392,51 | 395,82 | 118K | 2 |
| 17/05/2019 | 1,49% | 5,81 | 394,51 | 399,98 | 394,51 | 399,98 | 238K | 2 |
| 16/05/2019 | 1,12% | 4,31 | 388,70 | 389,32 | 388,70 | 389,32 | 195K | 2 |
| 15/05/2019 | -0,57% | -2,21 | 384,39 | 384,39 | 384,39 | 384,39 | 192K | 1 |
| 14/05/2019 | 1,77% | 6,71 | 386,60 | 381,65 | 381,65 | 386,60 | 308K | 2 |
| 13/05/2019 | -1,45% | -5,57 | 379,89 | 379,89 | 379,89 | 379,89 | 114K | 1 |
| 10/05/2019 | -0,14% | -0,54 | 385,46 | 376,73 | 376,73 | 387,76 | 386K | 7 |
| 08/05/2019 | 0,06% | 0,24 | 386,00 | 386,00 | 386,00 | 386,00 | 193K | 1 |
| 07/05/2019 | -2,61% | -10,33 | 385,76 | 385,94 | 385,76 | 385,94 | 463K | 2 |
| 06/05/2019 | -0,34% | -1,34 | 396,09 | 396,09 | 396,09 | 396,09 | 198K | 1 |
| 03/05/2019 | -0,24% | -0,94 | 397,43 | 397,43 | 397,43 | 397,43 | 238K | 1 |
| 02/05/2019 | 0,22% | 0,86 | 398,37 | 395,57 | 395,57 | 398,37 | 2M | 4 |
| 30/04/2019 | -0,67% | -2,70 | 397,51 | 403,44 | 397,51 | 403,44 | 160K | 2 |
| 29/04/2019 | -0,37% | -1,49 | 400,21 | 404,29 | 400,21 | 404,29 | 805K | 3 |
| 26/04/2019 | -1,89% | -7,75 | 401,70 | 401,70 | 401,70 | 401,70 | 603K | 1 |
| 25/04/2019 | -0,73% | -3,00 | 409,45 | 413,29 | 409,45 | 413,29 | 82K | 2 |
| 24/04/2019 | 1,90% | 7,69 | 412,45 | 412,45 | 412,45 | 412,45 | 165K | 1 |
| 23/04/2019 | 0,39% | 1,58 | 404,76 | 406,78 | 404,76 | 406,78 | 1M | 2 |
| 22/04/2019 | -0,55% | -2,22 | 403,18 | 402,17 | 402,17 | 403,18 | 201K | 3 |
| 18/04/2019 | 2,19% | 8,70 | 405,40 | 405,40 | 405,40 | 405,40 | 122K | 1 |
| 15/04/2019 | 0,22% | 0,88 | 396,70 | 396,70 | 396,70 | 396,70 | 79K | 1 |
| 12/04/2019 | 2,41% | 9,31 | 395,82 | 387,00 | 387,00 | 395,82 | 157K | 2 |
| 11/04/2019 | 1,34% | 5,12 | 386,51 | 387,00 | 386,51 | 387,00 | 271K | 2 |
| 10/04/2019 | -1,77% | -6,87 | 381,39 | 381,39 | 381,39 | 381,39 | 381K | 1 |
| 09/04/2019 | -0,97% | -3,81 | 388,26 | 388,26 | 388,26 | 388,26 | 233K | 1 |
| 08/04/2019 | 0,37% | 1,46 | 392,07 | 392,07 | 392,07 | 392,07 | 157K | 1 |
| 05/04/2019 | 1,66% | 6,37 | 390,61 | 390,61 | 390,61 | 390,61 | 273K | 1 |
| 04/04/2019 | 0,58% | 2,23 | 384,24 | 389,49 | 384,24 | 389,49 | 846K | 3 |
| 03/04/2019 | 1,72% | 6,46 | 382,01 | 382,01 | 382,01 | 382,01 | 497K | 1 |
| 02/04/2019 | -0,60% | -2,26 | 375,55 | 371,12 | 371,12 | 375,55 | 338K | 2 |
| 01/04/2019 | 0,99% | 3,70 | 377,81 | 379,20 | 377,81 | 379,20 | 265K | 3 |
| 29/03/2019 | 0,65% | 2,42 | 374,11 | 374,11 | 374,11 | 374,11 | 75K | 1 |
| 28/03/2019 | -0,81% | -3,05 | 371,69 | 369,53 | 369,53 | 371,69 | 409K | 2 |
| 27/03/2019 | 2,30% | 8,44 | 374,74 | 377,76 | 374,74 | 377,76 | 338K | 2 |
| 26/03/2019 | -0,10% | -0,35 | 366,30 | 361,90 | 361,90 | 366,30 | 329K | 2 |
Date,Open,High,Low,Close,Volume
13-Sep-19,478.21,478.21,478.21,478.21,286926
12-Sep-19,476.50,476.50,476.50,476.50,238250
11-Sep-19,472.50,472.50,472.50,472.50,236250
10-Sep-19,474.41,474.41,474.41,474.41,332087
09-Sep-19,476.23,476.23,476.23,476.23,238115
03-Sep-19,469.04,469.04,469.04,469.04,46904
30-Aug-19,468.56,468.56,468.56,468.56,187424
29-Aug-19,470.49,470.49,470.49,470.49,517539
28-Aug-19,460.40,460.40,460.40,460.40,460400
27-Aug-19,454.93,454.93,453.58,453.58,226925
26-Aug-19,453.88,453.88,453.88,453.88,272328
23-Aug-19,447.87,447.87,447.87,447.87,223935
22-Aug-19,447.43,447.43,447.43,447.43,1029089
21-Aug-19,440.60,443.10,440.60,443.00,1282222
20-Aug-19,438.49,438.49,437.69,437.69,1444777
19-Aug-19,421.87,422.50,421.87,422.50,379746
16-Aug-19,403.94,407.49,403.94,407.49,203035
15-Aug-19,401.08,403.28,401.08,403.28,1444988
14-Aug-19,406.84,408.73,406.84,408.73,1263850
13-Aug-19,412.96,412.96,412.96,412.96,3303680
12-Aug-19,411.76,411.76,411.76,411.76,82352
09-Aug-19,416.49,416.49,416.49,416.49,166596
08-Aug-19,414.29,414.30,414.29,414.30,124289
07-Aug-19,414.66,414.66,414.66,414.66,912252
06-Aug-19,405.67,411.51,405.67,411.51,733126
05-Aug-19,405.35,406.06,405.35,406.06,608096
30-Jul-19,412.75,412.76,412.75,412.76,206379
26-Jul-19,408.01,408.80,408.01,408.80,1224267
25-Jul-19,407.01,407.01,407.01,407.01,203505
23-Jul-19,401.01,401.01,401.01,401.01,80202
22-Jul-19,395.99,395.99,395.99,395.99,475188
18-Jul-19,400.91,400.91,400.91,400.91,240546
17-Jul-19,405.98,405.98,405.98,405.98,121794
15-Jul-19,410.01,413.66,410.01,413.66,123368
12-Jul-19,406.51,410.50,406.51,410.50,569912
11-Jul-19,396.00,404.26,396.00,404.26,321074
10-Jul-19,396.25,396.25,396.25,396.25,554750
08-Jul-19,404.32,404.32,404.32,404.32,283024
05-Jul-19,403.29,403.89,403.29,403.89,726042
02-Jul-19,403.00,404.45,403.00,404.45,121190
01-Jul-19,403.62,403.62,403.62,403.62,161448
28-Jun-19,399.19,399.19,399.19,399.19,199595
26-Jun-19,399.00,399.00,398.50,398.50,199300
25-Jun-19,392.84,392.84,392.84,392.84,196420
24-Jun-19,394.19,394.19,394.19,394.19,630704
19-Jun-19,400.94,400.94,400.94,400.94,200470
18-Jun-19,396.96,401.99,396.96,401.99,1829537
17-Jun-19,404.50,406.01,404.50,406.01,324657
14-Jun-19,400.77,400.77,400.77,400.77,521001
13-Jun-19,389.51,389.51,389.51,389.51,428461
12-Jun-19,382.76,382.76,382.76,382.76,153104
11-Jun-19,381.42,381.42,381.42,381.42,114426
10-Jun-19,384.25,384.25,384.25,384.25,192125
07-Jun-19,384.66,384.66,384.66,384.66,192330
06-Jun-19,382.56,382.56,382.56,382.56,38256
05-Jun-19,392.88,392.88,392.88,392.88,157152
04-Jun-19,374.58,374.58,374.58,374.58,112374
03-Jun-19,370.87,370.87,368.40,369.48,1405141
31-May-19,373.20,373.20,373.20,373.20,186600
30-May-19,378.70,378.70,378.70,378.70,75740
29-May-19,377.63,377.63,377.63,377.63,113289
28-May-19,391.65,391.65,386.73,386.73,349041
24-May-19,387.51,387.51,387.51,387.51,193755
23-May-19,386.01,386.01,386.01,386.01,386010
22-May-19,383.33,383.33,383.33,383.33,383330
21-May-19,388.20,388.20,388.20,388.20,232920
20-May-19,395.82,395.82,392.51,392.51,118084
17-May-19,399.98,399.98,394.51,394.51,237800
16-May-19,389.32,389.32,388.70,388.70,194598
15-May-19,384.39,384.39,384.39,384.39,192195
14-May-19,381.65,386.60,381.65,386.60,307795
13-May-19,379.89,379.89,379.89,379.89,113967
10-May-19,376.73,387.76,376.73,385.46,385737
08-May-19,386.00,386.00,386.00,386.00,193000
07-May-19,385.94,385.94,385.76,385.76,462930
06-May-19,396.09,396.09,396.09,396.09,198045
03-May-19,397.43,397.43,397.43,397.43,238458
02-May-19,395.57,398.37,395.57,398.37,1664848
30-Apr-19,403.44,403.44,397.51,397.51,159597
29-Apr-19,404.29,404.29,400.21,400.21,805316
26-Apr-19,401.70,401.70,401.70,401.70,602550
25-Apr-19,413.29,413.29,409.45,409.45,82274
24-Apr-19,412.45,412.45,412.45,412.45,164980
23-Apr-19,406.78,406.78,404.76,404.76,1055810
22-Apr-19,402.17,403.18,402.17,403.18,201489
18-Apr-19,405.40,405.40,405.40,405.40,121620
15-Apr-19,396.70,396.70,396.70,396.70,79340
12-Apr-19,387.00,395.82,387.00,395.82,157446
11-Apr-19,387.00,387.00,386.51,386.51,270704
10-Apr-19,381.39,381.39,381.39,381.39,381390
09-Apr-19,388.26,388.26,388.26,388.26,232956
08-Apr-19,392.07,392.07,392.07,392.07,156828
05-Apr-19,390.61,390.61,390.61,390.61,273427
04-Apr-19,389.49,389.49,384.24,384.24,846456
03-Apr-19,382.01,382.01,382.01,382.01,496613
02-Apr-19,371.12,375.55,371.12,375.55,337552
01-Apr-19,379.20,379.20,377.81,377.81,264802
29-Mar-19,374.11,374.11,374.11,374.11,74822
28-Mar-19,369.53,371.69,369.53,371.69,408643
27-Mar-19,377.76,377.76,374.74,374.74,337870
26-Mar-19,361.90,366.30,361.90,366.30,328790
25-Mar-19,366.60,366.65,366.60,366.65,328790
22-Mar-19,369.44,375.07,368.62,368.62,328790
21-Mar-19,356.80,358.00,356.80,357.93,328790
20-Mar-19,348.60,348.60,348.47,348.47,328790
19-Mar-19,348.02,348.02,348.02,348.02,328790
18-Mar-19,349.20,349.20,345.61,346.68,328790
15-Mar-19,347.64,347.64,347.64,347.64,328790
11-Mar-19,350.36,350.36,350.36,350.36,328790
06-Mar-19,354.17,354.17,354.16,354.16,328790
28-Feb-19,346.38,346.38,346.38,346.38,328790
27-Feb-19,344.00,344.00,344.00,344.00,328790
26-Feb-19,350.61,350.61,350.61,350.61,328790
25-Feb-19,357.22,357.22,357.22,357.22,328790
22-Feb-19,359.61,359.61,358.20,358.20,328790
21-Feb-19,357.49,357.49,357.49,357.49,328790
19-Feb-19,358.97,358.97,357.55,357.55,328790
15-Feb-19,354.59,357.40,354.59,357.40,328790
14-Feb-19,351.08,351.08,351.08,351.08,328790
12-Feb-19,344.18,344.18,344.18,344.18,328790
11-Feb-19,341.83,341.83,341.83,341.83,328790
08-Feb-19,340.86,340.86,340.86,340.86,328790
07-Feb-19,338.79,338.79,338.79,338.79,328790
05-Feb-19,340.55,340.55,340.55,340.55,328790
04-Feb-19,338.80,340.26,337.85,340.26,328790
01-Feb-19,334.80,334.80,334.80,334.80,328790
31-Jan-19,335.20,335.20,335.20,335.20,328790
30-Jan-19,336.60,336.60,336.60,336.60,328790
29-Jan-19,329.71,333.46,329.71,333.46,328790
28-Jan-19,335.39,337.68,335.39,337.68,328790
24-Jan-19,331.52,333.28,331.52,333.28,328790
22-Jan-19,334.45,334.45,334.45,334.45,328790
18-Jan-19,336.00,336.00,336.00,336.00,328790
17-Jan-19,326.58,326.58,326.58,326.58,328790
*exoneração de responsabilidade