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
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	1,66%	1,40	85,51	84,18	84,18	85,51	5K	13
07/02/2025	-0,90%	-0,76	84,11	84,52	84,08	84,52	4M	82
06/02/2025	-1,51%	-1,30	84,87	86,15	84,87	86,15	1M	8
05/02/2025	1,25%	1,06	86,17	85,10	84,77	86,17	20K	19
04/02/2025	0,47%	0,40	85,11	85,48	84,00	85,48	60K	310
03/02/2025	-0,66%	-0,56	84,71	84,63	84,28	85,40	16K	16
31/01/2025	0,18%	0,15	85,27	85,95	85,27	86,76	12K	12
30/01/2025	-1,25%	-1,08	85,12	87,62	85,12	87,62	11K	31
29/01/2025	-2,09%	-1,84	86,20	87,52	86,20	87,58	71K	12
28/01/2025	-0,63%	-0,56	88,04	88,91	87,47	88,91	50K	18
27/01/2025	0,70%	0,62	88,60	87,47	87,47	89,99	146K	29
24/01/2025	0,31%	0,27	87,98	87,98	86,52	87,98	7M	30
23/01/2025	0,63%	0,55	87,71	87,17	86,86	87,71	887K	11
22/01/2025	-3,33%	-3,00	87,16	89,80	86,81	89,80	254K	32
21/01/2025	2,54%	2,23	90,16	89,34	89,34	90,59	62K	12
20/01/2025	-0,79%	-0,70	87,93	89,68	87,93	89,68	19K	19
17/01/2025	0,35%	0,31	88,63	89,88	88,32	89,88	19K	6
16/01/2025	0,89%	0,78	88,32	87,70	87,36	88,74	8M	29
15/01/2025	3,45%	2,92	87,54	85,98	85,98	87,95	21M	35
14/01/2025	-0,33%	-0,28	84,62	85,32	84,45	85,32	10K	5
13/01/2025	0,22%	0,19	84,90	84,71	84,46	85,99	58K	35
10/01/2025	2,02%	1,68	84,71	84,48	84,48	85,73	38K	18
09/01/2025	-1,90%	-1,61	83,03	84,73	83,03	84,73	4K	6
08/01/2025	1,33%	1,11	84,64	83,02	83,02	84,80	27K	12
07/01/2025	-1,46%	-1,24	83,53	84,21	79,29	85,28	728K	1.991
06/01/2025	-2,05%	-1,77	84,77	86,98	84,77	86,98	31K	19
03/01/2025	1,28%	1,09	86,54	85,45	84,89	86,54	504K	35
02/01/2025	-0,69%	-0,59	85,45	86,98	85,06	86,98	270K	9
30/12/2024	-0,42%	-0,36	86,04	86,70	85,35	86,70	32K	50
27/12/2024	-1,03%	-0,90	86,40	87,30	86,40	87,36	291K	179
26/12/2024	0,46%	0,40	87,30	86,90	86,34	87,35	253K	21
23/12/2024	2,43%	2,06	86,90	86,19	85,23	86,94	98K	67
20/12/2024	-0,25%	-0,21	84,84	84,70	83,28	85,38	360K	29
19/12/2024	-5,07%	-4,54	85,05	90,00	84,62	90,00	54K	65
18/12/2024	0,69%	0,61	89,59	89,34	89,00	91,08	900K	14
17/12/2024	-1,23%	-1,11	88,98	90,09	88,68	90,45	52K	10
16/12/2024	0,01%	0,01	90,09	89,76	89,76	90,18	39K	39
13/12/2024	1,70%	1,51	90,08	89,82	89,44	90,63	28K	9
12/12/2024	-2,27%	-2,06	88,57	89,10	88,55	89,58	683K	15
11/12/2024	-0,79%	-0,72	90,63	91,44	90,03	91,71	114K	18
10/12/2024	-2,31%	-2,16	91,35	94,45	91,17	94,45	108K	37
09/12/2024	0,18%	0,17	93,51	93,46	93,12	94,02	60K	39
06/12/2024	1,98%	1,81	93,34	91,15	91,15	94,05	642K	12
05/12/2024	-0,58%	-0,53	91,53	90,96	90,72	91,80	77K	578
04/12/2024	-1,17%	-1,09	92,06	92,70	91,89	92,70	10K	7
03/12/2024	0,05%	0,05	93,15	93,10	91,89	93,15	621K	41
02/12/2024	2,57%	2,33	93,10	92,40	90,77	93,15	3M	407
29/11/2024	0,09%	0,08	90,77	91,00	90,77	95,29	1M	1.154
28/11/2024	0,37%	0,33	90,69	90,43	90,35	91,11	16K	6
27/11/2024	1,62%	1,44	90,36	88,92	88,92	90,48	54K	409
26/11/2024	0,58%	0,51	88,92	85,00	84,60	89,18	136K	46
25/11/2024	1,62%	1,41	88,41	88,00	87,21	89,16	239K	1.133
22/11/2024	2,57%	2,18	87,00	85,42	84,90	87,00	132K	177
21/11/2024	1,27%	1,06	84,82	83,70	83,50	85,17	214K	26
19/11/2024	-0,19%	-0,16	83,76	84,53	83,76	84,53	29K	25
18/11/2024	0,26%	0,22	83,92	83,70	83,68	84,40	27K	41
14/11/2024	-1,67%	-1,42	83,70	83,94	83,70	84,61	74K	9
13/11/2024	2,80%	2,32	85,12	82,44	82,44	85,35	146K	42
12/11/2024	-1,80%	-1,52	82,80	84,99	82,80	85,79	212K	28
11/11/2024	1,84%	1,52	84,32	84,51	83,96	84,99	226K	29
08/11/2024	2,25%	1,82	82,80	81,58	81,58	83,66	241K	48
07/11/2024	1,22%	0,98	80,98	78,84	78,33	80,98	245K	181
06/11/2024	-2,25%	-1,84	80,00	82,53	78,00	82,53	160K	52
05/11/2024	0,29%	0,24	81,84	82,08	81,55	82,24	12M	118
04/11/2024	-0,73%	-0,60	81,60	81,76	81,12	81,90	9K	8
01/11/2024	0,27%	0,22	82,20	81,90	81,90	82,20	18K	3
31/10/2024	0,86%	0,70	81,98	81,28	81,02	81,98	1M	9
30/10/2024	-	-	81,28	82,18	81,28	82,18	3K	15

Date,Open,High,Low,Close,Volume
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
07-Feb-25,84.52,84.52,84.08,84.11,3655483
06-Feb-25,86.15,86.15,84.87,84.87,1069649
05-Feb-25,85.10,86.17,84.77,86.17,19911
04-Feb-25,85.48,85.48,84.00,85.11,59569
03-Feb-25,84.63,85.40,84.28,84.71,16490
31-Jan-25,85.95,86.76,85.27,85.27,11861
30-Jan-25,87.62,87.62,85.12,85.12,11243
29-Jan-25,87.52,87.58,86.20,86.20,71316
28-Jan-25,88.91,88.91,87.47,88.04,49741
27-Jan-25,87.47,89.99,87.47,88.60,145784
24-Jan-25,87.98,87.98,86.52,87.98,6873996
23-Jan-25,87.17,87.71,86.86,87.71,886737
22-Jan-25,89.80,89.80,86.81,87.16,254147
21-Jan-25,89.34,90.59,89.34,90.16,62036
20-Jan-25,89.68,89.68,87.93,87.93,18907
17-Jan-25,89.88,89.88,88.32,88.63,18684
16-Jan-25,87.70,88.74,87.36,88.32,7530865
15-Jan-25,85.98,87.95,85.98,87.54,20972787
14-Jan-25,85.32,85.32,84.45,84.62,9800
13-Jan-25,84.71,85.99,84.46,84.90,58250
10-Jan-25,84.48,85.73,84.48,84.71,37986
09-Jan-25,84.73,84.73,83.03,83.03,4162
08-Jan-25,83.02,84.80,83.02,84.64,27308
07-Jan-25,84.21,85.28,79.29,83.53,728018
06-Jan-25,86.98,86.98,84.77,84.77,30685
03-Jan-25,85.45,86.54,84.89,86.54,503605
02-Jan-25,86.98,86.98,85.06,85.45,270264
30-Dec-24,86.70,86.70,85.35,86.04,32372
27-Dec-24,87.30,87.36,86.40,86.40,291169
26-Dec-24,86.90,87.35,86.34,87.30,252956
23-Dec-24,86.19,86.94,85.23,86.90,97712
20-Dec-24,84.70,85.38,83.28,84.84,359607
19-Dec-24,90.00,90.00,84.62,85.05,54286
18-Dec-24,89.34,91.08,89.00,89.59,899989
17-Dec-24,90.09,90.45,88.68,88.98,51853
16-Dec-24,89.76,90.18,89.76,90.09,38507
13-Dec-24,89.82,90.63,89.44,90.08,28158
12-Dec-24,89.10,89.58,88.55,88.57,683252
11-Dec-24,91.44,91.71,90.03,90.63,114302
10-Dec-24,94.45,94.45,91.17,91.35,107849
09-Dec-24,93.46,94.02,93.12,93.51,59566
06-Dec-24,91.15,94.05,91.15,93.34,641976
05-Dec-24,90.96,91.80,90.72,91.53,76904
04-Dec-24,92.70,92.70,91.89,92.06,10127
03-Dec-24,93.10,93.15,91.89,93.15,621272
02-Dec-24,92.40,93.15,90.77,93.10,2633069
29-Nov-24,91.00,95.29,90.77,90.77,1200585
28-Nov-24,90.43,91.11,90.35,90.69,15760
27-Nov-24,88.92,90.48,88.92,90.36,53743
26-Nov-24,85.00,89.18,84.60,88.92,136156
25-Nov-24,88.00,89.16,87.21,88.41,238756
22-Nov-24,85.42,87.00,84.90,87.00,132074
21-Nov-24,83.70,85.17,83.50,84.82,214450
19-Nov-24,84.53,84.53,83.76,83.76,28789
18-Nov-24,83.70,84.40,83.68,83.92,26563
14-Nov-24,83.94,84.61,83.70,83.70,74080
13-Nov-24,82.44,85.35,82.44,85.12,145700
12-Nov-24,84.99,85.79,82.80,82.80,212410
11-Nov-24,84.51,84.99,83.96,84.32,225657
08-Nov-24,81.58,83.66,81.58,82.80,241051
07-Nov-24,78.84,80.98,78.33,80.98,244867
06-Nov-24,82.53,82.53,78.00,80.00,160399
05-Nov-24,82.08,82.24,81.55,81.84,12041806
04-Nov-24,81.76,81.90,81.12,81.60,8642
01-Nov-24,81.90,82.20,81.90,82.20,18164
31-Oct-24,81.28,81.98,81.02,81.98,1286202
30-Oct-24,82.18,82.18,81.28,81.28,2530

*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