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
04/07/2022	0,21%	0,11	53,08	52,97	52,97	53,29	20K	25
01/07/2022	3,50%	1,79	52,97	52,00	52,00	53,12	658K	135
30/06/2022	0,97%	0,49	51,18	50,65	50,29	51,41	836K	90
29/06/2022	-0,37%	-0,19	50,69	50,30	50,03	51,22	2M	156
28/06/2022	-3,12%	-1,64	50,88	52,73	50,72	52,94	2M	98
27/06/2022	-0,45%	-0,24	52,52	52,84	52,52	53,19	1M	58
24/06/2022	2,15%	1,11	52,76	49,89	49,89	53,02	962K	341
23/06/2022	3,90%	1,94	51,65	50,00	49,90	51,65	2M	105
22/06/2022	-0,68%	-0,34	49,71	48,92	48,70	49,86	741K	47
21/06/2022	1,65%	0,81	50,05	50,24	49,13	50,67	2M	96
20/06/2022	-1,30%	-0,65	49,24	50,44	49,24	50,50	60K	47

17/06/2022	-0,85%	-0,43	49,89	50,37	49,72	50,60	1M	117
15/06/2022	-1,49%	-0,76	50,32	51,03	50,20	51,73	2M	101
14/06/2022	-1,05%	-0,54	51,08	51,78	50,84	52,19	2M	73
13/06/2022	0,16%	0,08	51,62	50,90	50,90	52,08	8M	157
10/06/2022	-2,39%	-1,26	51,54	52,32	51,39	52,74	2M	111
09/06/2022	1,93%	1,00	52,80	52,66	52,65	53,51	3M	63
08/06/2022	-1,88%	-0,99	51,80	52,79	51,47	52,79	1M	107
07/06/2022	1,48%	0,77	52,79	51,72	51,38	53,98	2M	104
06/06/2022	-0,04%	-0,02	52,02	51,99	51,66	52,60	765K	71
03/06/2022	-0,23%	-0,12	52,04	51,95	51,82	52,56	1M	262
02/06/2022	2,27%	1,16	52,16	51,07	50,55	52,17	2M	128
01/06/2022	0,00%	0,00	51,00	51,21	50,90	51,27	1M	67
31/05/2022	-2,43%	-1,27	51,00	51,75	50,83	51,75	278K	470
30/05/2022	0,23%	0,12	52,27	52,57	52,26	52,60	22K	19
27/05/2022	1,26%	0,65	52,15	51,95	50,98	52,32	1M	54
26/05/2022	2,08%	1,05	51,50	50,85	50,47	52,20	1M	80
25/05/2022	1,86%	0,92	50,45	49,56	49,53	50,80	2M	74
24/05/2022	1,23%	0,60	49,53	48,59	48,12	49,64	1M	539
23/05/2022	-1,69%	-0,84	48,93	49,77	47,93	49,77	2M	626
20/05/2022	-1,41%	-0,71	49,77	50,09	48,77	50,82	3M	109
19/05/2022	-0,32%	-0,16	50,48	50,31	49,64	51,12	3M	84
18/05/2022	-4,81%	-2,56	50,64	51,83	50,16	52,35	5M	355
17/05/2022	-0,45%	-0,24	53,20	54,57	51,79	54,97	7M	174
16/05/2022	0,23%	0,12	53,44	53,32	52,75	54,25	832K	60
13/05/2022	0,74%	0,39	53,32	52,93	52,88	54,35	3M	125
12/05/2022	1,81%	0,94	52,93	49,66	49,66	53,37	3M	237
11/05/2022	-2,15%	-1,14	51,99	53,13	51,91	53,42	1M	246
10/05/2022	-2,80%	-1,53	53,13	54,66	52,94	55,29	2M	583
09/05/2022	2,47%	1,32	54,66	52,96	52,96	54,99	4M	81
06/05/2022	-0,39%	-0,21	53,34	53,96	52,77	54,02	833K	71
05/05/2022	-2,67%	-1,47	53,55	55,60	53,08	55,60	2M	128
04/05/2022	1,95%	1,05	55,02	55,08	54,10	55,21	2M	108
03/05/2022	-2,49%	-1,38	53,97	55,36	53,84	55,36	1M	75
02/05/2022	4,34%	2,30	55,35	53,80	53,80	55,53	3M	650
29/04/2022	-3,14%	-1,72	53,05	54,53	53,05	54,53	2M	59
28/04/2022	2,09%	1,12	54,77	54,46	54,36	55,63	1M	49
27/04/2022	0,26%	0,14	53,65	54,46	53,32	54,64	2M	36
26/04/2022	1,00%	0,53	53,51	53,37	53,37	54,34	2M	241
25/04/2022	2,81%	1,45	52,98	51,55	51,49	53,09	4M	78
22/04/2022	-1,85%	-0,97	51,53	51,77	51,24	52,04	1M	54
20/04/2022	2,32%	1,19	52,50	51,75	51,39	52,50	3M	78
19/04/2022	3,53%	1,75	51,31	52,57	49,86	52,57	2M	551
18/04/2022	-3,30%	-1,69	49,56	51,86	49,56	51,86	2M	68
14/04/2022	-1,54%	-0,80	51,25	52,69	51,19	52,69	970K	66
13/04/2022	1,80%	0,92	52,05	51,19	51,19	52,08	1M	39
12/04/2022	0,06%	0,03	51,13	51,10	50,98	51,90	2M	75
11/04/2022	-1,90%	-0,99	51,10	52,00	51,10	52,90	4M	62
08/04/2022	1,40%	0,72	52,09	51,37	51,15	52,84	1M	81
07/04/2022	1,76%	0,89	51,37	50,04	50,04	51,59	2M	67
06/04/2022	-0,36%	-0,18	50,48	50,15	49,48	50,54	2M	341
05/04/2022	1,02%	0,51	50,66	50,34	50,32	51,04	2M	116
04/04/2022	0,00%	0,00	50,15	50,10	49,34	50,45	2M	116
01/04/2022	-2,45%	-1,26	50,15	51,40	50,15	51,40	2M	105
31/03/2022	-2,30%	-1,21	51,41	54,78	50,77	54,78	3M	171
30/03/2022	-2,72%	-1,47	52,62	54,10	52,28	54,10	3M	104
29/03/2022	1,25%	0,67	54,09	53,73	52,93	54,54	2M	207
28/03/2022	2,16%	1,13	53,42	53,11	52,91	53,68	2M	450
25/03/2022	-4,41%	-2,41	52,29	54,21	52,29	54,41	4M	217
24/03/2022	-0,82%	-0,45	54,70	54,68	53,92	55,03	2M	186
23/03/2022	-4,86%	-2,82	55,15	57,53	54,65	57,53	4M	130
22/03/2022	-0,45%	-0,26	57,97	57,76	57,09	58,11	3M	140
21/03/2022	-3,45%	-2,08	58,23	60,64	57,75	60,66	3M	369
18/03/2022	0,84%	0,50	60,31	60,55	59,52	60,73	3M	236
17/03/2022	0,02%	0,01	59,81	59,80	59,15	60,57	4M	123
16/03/2022	-1,97%	-1,20	59,80	60,71	59,45	61,07	5M	208
15/03/2022	4,67%	2,72	61,00	58,28	58,28	61,00	3M	196
14/03/2022	2,16%	1,23	58,28	57,05	57,05	58,51	3M	269
11/03/2022	0,44%	0,25	57,05	57,46	57,05	57,71	2M	53
10/03/2022	-0,39%	-0,22	56,80	60,42	55,66	60,42	3M	178
09/03/2022	-0,35%	-0,20	57,02	57,28	56,69	57,60	2M	132
08/03/2022	-5,70%	-3,46	57,22	59,15	56,78	59,29	3M	150
07/03/2022	5,00%	2,89	60,68	57,79	57,79	60,68	5M	163
04/03/2022	-0,16%	-0,09	57,79	57,96	57,79	59,22	4M	161
03/03/2022	-2,44%	-1,45	57,88	59,21	57,84	59,47	2M	642
02/03/2022	1,37%	0,80	59,33	58,53	58,53	61,28	5M	219
25/02/2022	3,54%	2,00	58,53	57,26	56,54	58,53	84M	412
24/02/2022	3,52%	1,92	56,53	54,00	53,80	57,01	5M	238
23/02/2022	-5,09%	-2,93	54,61	57,24	54,61	57,31	4M	1.707
22/02/2022	-5,59%	-3,41	57,54	61,67	56,45	61,67	9M	153
21/02/2022	-4,33%	-2,76	60,95	62,90	60,94	63,95	190K	78
18/02/2022	-0,84%	-0,54	63,71	64,40	62,94	64,40	3M	1.311
17/02/2022	0,45%	0,29	64,25	64,15	63,99	64,93	4M	40
16/02/2022	-1,34%	-0,87	63,96	65,13	63,49	65,16	5M	113
15/02/2022	-4,23%	-2,86	64,83	66,28	64,83	66,28	2M	104
14/02/2022	2,56%	1,69	67,69	65,94	64,61	67,69	3M	119
11/02/2022	-0,15%	-0,10	66,00	66,00	65,26	66,57	2M	109
10/02/2022	-2,69%	-1,83	66,10	70,71	66,10	70,71	2M	92
09/02/2022	0,35%	0,24	67,93	68,50	67,84	69,12	2M	62
08/02/2022	1,45%	0,97	67,69	66,72	66,72	68,15	6M	91
07/02/2022	-2,54%	-1,74	66,72	70,01	66,72	70,01	2M	101
04/02/2022	-0,33%	-0,23	68,46	69,22	67,59	69,22	3M	101
03/02/2022	-2,21%	-1,55	68,69	70,27	68,67	70,44	4M	96
02/02/2022	1,44%	1,00	70,24	69,64	69,51	70,58	3M	292
01/02/2022	-0,43%	-0,30	69,24	68,50	68,46	69,84	2M	1.006
31/01/2022	-0,97%	-0,68	69,54	68,51	68,37	70,07	3M	479
28/01/2022	2,50%	1,71	70,22	67,90	67,62	70,25	4M	123
27/01/2022	-1,42%	-0,99	68,51	69,02	68,51	69,94	9M	130
26/01/2022	-0,52%	-0,36	69,50	70,35	69,07	70,91	11M	217
25/01/2022	-2,05%	-1,46	69,86	70,70	69,17	70,95	4M	222
24/01/2022	4,77%	3,25	71,32	67,93	67,44	71,35	7M	155
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	-	-	79,82	78,11	77,66	79,82	2M	123

Date,Open,High,Low,Close,Volume
04-Jul-22,52.97,53.29,52.97,53.08,20125
01-Jul-22,52.00,53.12,52.00,52.97,658304
30-Jun-22,50.65,51.41,50.29,51.18,836257
29-Jun-22,50.30,51.22,50.03,50.69,2313305
28-Jun-22,52.73,52.94,50.72,50.88,2023109
27-Jun-22,52.84,53.19,52.52,52.52,1372859
24-Jun-22,49.89,53.02,49.89,52.76,961630
23-Jun-22,50.00,51.65,49.90,51.65,1713481
22-Jun-22,48.92,49.86,48.70,49.71,740593
21-Jun-22,50.24,50.67,49.13,50.05,1773201
20-Jun-22,50.44,50.50,49.24,49.24,59753
17-Jun-22,50.37,50.60,49.72,49.89,1002157
15-Jun-22,51.03,51.73,50.20,50.32,2321521
14-Jun-22,51.78,52.19,50.84,51.08,1703040
13-Jun-22,50.90,52.08,50.90,51.62,7994281
10-Jun-22,52.32,52.74,51.39,51.54,1704566
09-Jun-22,52.66,53.51,52.65,52.80,2970530
08-Jun-22,52.79,52.79,51.47,51.80,1102119
07-Jun-22,51.72,53.98,51.38,52.79,1858480
06-Jun-22,51.99,52.60,51.66,52.02,764732
03-Jun-22,51.95,52.56,51.82,52.04,1071849
02-Jun-22,51.07,52.17,50.55,52.16,2221981
01-Jun-22,51.21,51.27,50.90,51.00,1334732
31-May-22,51.75,51.75,50.83,51.00,278051
30-May-22,52.57,52.60,52.26,52.27,21887
27-May-22,51.95,52.32,50.98,52.15,1207488
26-May-22,50.85,52.20,50.47,51.50,1056166
25-May-22,49.56,50.80,49.53,50.45,1621889
24-May-22,48.59,49.64,48.12,49.53,1199883
23-May-22,49.77,49.77,47.93,48.93,2173702
20-May-22,50.09,50.82,48.77,49.77,3005118
19-May-22,50.31,51.12,49.64,50.48,2975887
18-May-22,51.83,52.35,50.16,50.64,4597346
17-May-22,54.57,54.97,51.79,53.20,7090354
16-May-22,53.32,54.25,52.75,53.44,831788
13-May-22,52.93,54.35,52.88,53.32,2569523
12-May-22,49.66,53.37,49.66,52.93,2715498
11-May-22,53.13,53.42,51.91,51.99,1017583
10-May-22,54.66,55.29,52.94,53.13,2417454
09-May-22,52.96,54.99,52.96,54.66,3679819
06-May-22,53.96,54.02,52.77,53.34,832633
05-May-22,55.60,55.60,53.08,53.55,2463681
04-May-22,55.08,55.21,54.10,55.02,1960710
03-May-22,55.36,55.36,53.84,53.97,1184807
02-May-22,53.80,55.53,53.80,55.35,3349221
29-Apr-22,54.53,54.53,53.05,53.05,1751251
28-Apr-22,54.46,55.63,54.36,54.77,1481228
27-Apr-22,54.46,54.64,53.32,53.65,1502173
26-Apr-22,53.37,54.34,53.37,53.51,1847461
25-Apr-22,51.55,53.09,51.49,52.98,3825115
22-Apr-22,51.77,52.04,51.24,51.53,1054697
20-Apr-22,51.75,52.50,51.39,52.50,3342328
19-Apr-22,52.57,52.57,49.86,51.31,1664866
18-Apr-22,51.86,51.86,49.56,49.56,1516934
14-Apr-22,52.69,52.69,51.19,51.25,969734
13-Apr-22,51.19,52.08,51.19,52.05,1125940
12-Apr-22,51.10,51.90,50.98,51.13,1923893
11-Apr-22,52.00,52.90,51.10,51.10,3601029
08-Apr-22,51.37,52.84,51.15,52.09,1064532
07-Apr-22,50.04,51.59,50.04,51.37,2004650
06-Apr-22,50.15,50.54,49.48,50.48,1817873
05-Apr-22,50.34,51.04,50.32,50.66,2329099
04-Apr-22,50.10,50.45,49.34,50.15,1902189
01-Apr-22,51.40,51.40,50.15,50.15,1585905
31-Mar-22,54.78,54.78,50.77,51.41,3324522
30-Mar-22,54.10,54.10,52.28,52.62,2891561
29-Mar-22,53.73,54.54,52.93,54.09,1540901
28-Mar-22,53.11,53.68,52.91,53.42,2030701
25-Mar-22,54.21,54.41,52.29,52.29,3935426
24-Mar-22,54.68,55.03,53.92,54.70,2321059
23-Mar-22,57.53,57.53,54.65,55.15,3846451
22-Mar-22,57.76,58.11,57.09,57.97,3430085
21-Mar-22,60.64,60.66,57.75,58.23,3205165
18-Mar-22,60.55,60.73,59.52,60.31,2826936
17-Mar-22,59.80,60.57,59.15,59.81,3968580
16-Mar-22,60.71,61.07,59.45,59.80,4524850
15-Mar-22,58.28,61.00,58.28,61.00,2775001
14-Mar-22,57.05,58.51,57.05,58.28,3238314
11-Mar-22,57.46,57.71,57.05,57.05,2290083
10-Mar-22,60.42,60.42,55.66,56.80,3011610
09-Mar-22,57.28,57.60,56.69,57.02,1892632
08-Mar-22,59.15,59.29,56.78,57.22,3345016
07-Mar-22,57.79,60.68,57.79,60.68,5010669
04-Mar-22,57.96,59.22,57.79,57.79,3563269
03-Mar-22,59.21,59.47,57.84,57.88,2028457
02-Mar-22,58.53,61.28,58.53,59.33,5089149
25-Feb-22,57.26,58.53,56.54,58.53,84378479
24-Feb-22,54.00,57.01,53.80,56.53,5498037
23-Feb-22,57.24,57.31,54.61,54.61,4320867
22-Feb-22,61.67,61.67,56.45,57.54,8758948
21-Feb-22,62.90,63.95,60.94,60.95,190049
18-Feb-22,64.40,64.40,62.94,63.71,2697385
17-Feb-22,64.15,64.93,63.99,64.25,3872861
16-Feb-22,65.13,65.16,63.49,63.96,5274149
15-Feb-22,66.28,66.28,64.83,64.83,2397192
14-Feb-22,65.94,67.69,64.61,67.69,2779008
11-Feb-22,66.00,66.57,65.26,66.00,1583869
10-Feb-22,70.71,70.71,66.10,66.10,2018357
09-Feb-22,68.50,69.12,67.84,67.93,1765644
08-Feb-22,66.72,68.15,66.72,67.69,5684154
07-Feb-22,70.01,70.01,66.72,66.72,1673381
04-Feb-22,69.22,69.22,67.59,68.46,2806874
03-Feb-22,70.27,70.44,68.67,68.69,3598489
02-Feb-22,69.64,70.58,69.51,70.24,2606271
01-Feb-22,68.50,69.84,68.46,69.24,2418063
31-Jan-22,68.51,70.07,68.37,69.54,3105028
28-Jan-22,67.90,70.25,67.62,70.22,4108146
27-Jan-22,69.02,69.94,68.51,68.51,8537375
26-Jan-22,70.35,70.91,69.07,69.50,10961799
25-Jan-22,70.70,70.95,69.17,69.86,4445591
24-Jan-22,67.93,71.35,67.44,71.32,6803069
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

*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