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
09/04/2021	3,76%	2,36	65,10	64,00	62,82	65,10	3M	1.267
08/04/2021	-2,73%	-1,76	62,74	64,49	61,93	64,49	3M	438
07/04/2021	-0,77%	-0,50	64,50	65,64	62,08	65,64	4M	1.548
06/04/2021	-1,89%	-1,25	65,00	66,24	62,72	66,24	6M	1.233
05/04/2021	3,52%	2,25	66,25	63,99	62,40	66,25	4M	1.787
01/04/2021	3,59%	2,22	64,00	61,78	61,78	64,00	3M	803
31/03/2021	-1,45%	-0,91	61,78	62,69	61,69	63,05	3M	82
30/03/2021	0,77%	0,48	62,69	63,11	61,65	63,11	683K	81
29/03/2021	-0,91%	-0,57	62,21	62,78	61,79	63,10	2M	174
26/03/2021	4,13%	2,49	62,78	60,72	60,50	62,78	2M	539
25/03/2021	1,76%	1,04	60,29	59,25	59,15	60,39	3M	388

24/03/2021	3,33%	1,91	59,25	57,40	57,21	59,35	2M	209
23/03/2021	0,42%	0,24	57,34	57,10	56,64	57,59	3M	87
22/03/2021	-2,34%	-1,37	57,10	57,15	56,04	57,15	789K	175
19/03/2021	3,49%	1,97	58,47	57,14	55,84	58,47	2M	88
18/03/2021	-0,65%	-0,37	56,50	55,43	55,40	56,64	2M	504
17/03/2021	0,23%	0,13	56,87	57,00	55,85	57,32	3M	107
16/03/2021	1,32%	0,74	56,74	55,85	55,44	56,75	2M	142
15/03/2021	4,97%	2,65	56,00	54,69	54,69	56,26	2M	132
12/03/2021	-0,09%	-0,05	53,35	53,40	53,07	54,46	3M	330
11/03/2021	-2,91%	-1,60	53,40	53,78	53,05	53,85	1M	195
10/03/2021	-1,08%	-0,60	55,00	56,60	53,90	56,60	251K	105
09/03/2021	2,09%	1,14	55,60	54,59	54,35	56,00	1M	506
08/03/2021	5,54%	2,86	54,46	52,63	51,88	54,54	1M	179
05/03/2021	1,47%	0,75	51,60	51,40	50,20	51,65	2M	166
04/03/2021	-4,76%	-2,54	50,85	53,39	50,00	54,99	3M	322
03/03/2021	0,53%	0,28	53,39	53,90	51,50	53,90	11M	130
02/03/2021	1,26%	0,66	53,11	53,16	52,70	53,65	1M	796
01/03/2021	1,06%	0,55	52,45	50,53	50,53	52,74	436K	41
26/02/2021	3,39%	1,70	51,90	50,45	50,45	51,90	4M	73
25/02/2021	-1,18%	-0,60	50,20	50,80	50,20	51,06	854K	42
24/02/2021	-4,85%	-2,59	50,80	52,14	49,18	52,22	4M	236
23/02/2021	-1,66%	-0,90	53,39	54,00	50,50	54,00	4M	162
22/02/2021	0,54%	0,29	54,29	54,86	53,85	55,20	2M	70
19/02/2021	-2,17%	-1,20	54,00	55,20	53,87	55,20	796K	80
18/02/2021	1,38%	0,75	55,20	54,45	54,11	55,20	1M	69
17/02/2021	2,14%	1,14	54,45	54,29	53,70	54,61	509K	49
12/02/2021	-0,04%	-0,02	53,31	53,40	53,05	53,60	2M	90
11/02/2021	-0,39%	-0,21	53,33	52,85	52,85	53,69	1M	89
10/02/2021	0,30%	0,16	53,54	54,28	53,11	54,28	1M	59
09/02/2021	-0,48%	-0,26	53,38	53,64	53,20	54,29	763K	59
08/02/2021	0,26%	0,14	53,64	54,29	52,81	54,29	2M	114
05/02/2021	-2,39%	-1,31	53,50	54,81	53,16	54,81	1M	1.254
04/02/2021	4,20%	2,21	54,81	52,75	52,39	54,81	1M	1.213
03/02/2021	0,65%	0,34	52,60	52,20	51,80	52,99	2M	231
02/02/2021	-0,57%	-0,30	52,26	53,54	52,00	53,54	3M	277
01/02/2021	-0,66%	-0,35	52,56	54,14	52,25	54,14	9M	69
29/01/2021	-2,27%	-1,23	52,91	54,64	52,91	54,75	982K	82
28/01/2021	2,07%	1,10	54,14	53,04	53,02	54,70	493K	81
27/01/2021	-4,36%	-2,42	53,04	54,07	52,87	54,07	2M	71
26/01/2021	-0,96%	-0,54	55,46	56,16	53,68	56,16	2M	60
22/01/2021	4,38%	2,35	56,00	54,00	53,83	56,00	2M	104
21/01/2021	2,99%	1,56	53,65	52,29	51,81	53,95	845K	73
20/01/2021	-0,72%	-0,38	52,09	52,11	51,50	52,72	1M	55
19/01/2021	0,90%	0,47	52,47	51,49	51,49	52,75	2M	89
18/01/2021	-1,23%	-0,65	52,00	52,72	51,39	52,89	98K	60
15/01/2021	5,26%	2,63	52,65	50,03	50,03	52,75	2M	115
14/01/2021	-4,08%	-2,13	50,02	52,15	50,00	52,15	3M	89
13/01/2021	-1,21%	-0,64	52,15	52,75	52,15	53,25	4M	96
12/01/2021	0,36%	0,19	52,79	53,95	52,64	53,95	2M	75
11/01/2021	7,72%	3,77	52,60	50,34	50,34	53,60	3M	84
08/01/2021	-5,00%	-2,57	48,83	51,15	48,83	52,14	3M	117
07/01/2021	1,76%	0,89	51,40	48,14	48,14	51,70	1M	100
06/01/2021	5,23%	2,51	50,51	48,03	48,03	51,18	2M	350
05/01/2021	-3,65%	-1,82	48,00	50,32	48,00	50,33	2M	387
04/01/2021	0,89%	0,44	49,82	48,99	48,60	49,82	670K	174
30/12/2020	-0,26%	-0,13	49,38	49,51	49,10	49,82	26M	19
29/12/2020	-2,29%	-1,16	49,51	50,29	49,23	50,40	2M	47
28/12/2020	0,76%	0,38	50,67	50,50	50,50	51,47	934K	706
23/12/2020	1,09%	0,54	50,29	50,09	49,75	50,30	57K	109
22/12/2020	0,61%	0,30	49,75	49,79	49,44	50,00	785K	36
21/12/2020	0,00%	0,00	49,45	49,47	48,96	49,86	540K	33
18/12/2020	-0,28%	-0,14	49,45	51,00	49,40	51,00	3M	41
17/12/2020	1,12%	0,55	49,59	54,90	49,09	54,90	868K	53
16/12/2020	0,59%	0,29	49,04	49,07	49,00	49,32	865K	69
15/12/2020	-0,20%	-0,10	48,75	48,85	48,40	48,97	445K	31
14/12/2020	1,94%	0,93	48,85	47,92	47,61	48,87	218K	26
11/12/2020	0,59%	0,28	47,92	47,85	47,40	47,92	390K	25
10/12/2020	-2,58%	-1,26	47,64	48,80	47,64	48,80	339K	33
09/12/2020	2,13%	1,02	48,90	48,38	47,88	49,08	1M	65
08/12/2020	-0,75%	-0,36	47,88	48,07	47,00	48,07	314K	52
07/12/2020	-0,08%	-0,04	48,24	48,28	47,30	48,39	2M	1.016
04/12/2020	-2,07%	-1,02	48,28	49,63	48,19	49,68	4M	103
03/12/2020	-3,24%	-1,65	49,30	50,65	49,24	50,65	107K	49
02/12/2020	-1,64%	-0,85	50,95	51,57	50,55	51,75	352K	88
01/12/2020	-2,17%	-1,15	51,80	52,99	51,51	52,99	439K	101
30/11/2020	0,19%	0,10	52,95	52,50	51,66	52,97	389K	57
27/11/2020	0,06%	0,03	52,85	52,60	52,51	52,99	151K	29
26/11/2020	-2,19%	-1,18	52,82	52,40	52,40	52,82	144K	25
25/11/2020	2,76%	1,45	54,00	52,55	51,65	54,00	968K	46
24/11/2020	-0,27%	-0,14	52,55	52,69	52,55	53,11	445K	47
23/11/2020	1,13%	0,59	52,69	52,10	51,77	52,90	1M	53
20/11/2020	1,15%	0,59	52,10	51,80	51,59	52,20	11M	39
19/11/2020	-0,67%	-0,35	51,51	51,86	51,14	51,96	10M	538
18/11/2020	0,00%	0,00	51,86	51,81	51,50	52,08	11M	42
17/11/2020	-3,53%	-1,90	51,86	53,36	51,40	53,36	3M	44
16/11/2020	-0,90%	-0,49	53,76	55,00	53,47	55,00	1M	50
13/11/2020	1,02%	0,55	54,25	54,35	53,90	54,92	322K	48
12/11/2020	0,07%	0,04	53,70	54,00	53,35	54,29	2M	124
11/11/2020	0,92%	0,49	53,66	54,00	53,49	54,55	960K	25
10/11/2020	1,88%	0,98	53,17	52,45	52,00	53,35	2M	21
09/11/2020	-4,43%	-2,42	52,19	53,00	52,11	53,50	4M	23
06/11/2020	-3,86%	-2,19	54,61	57,87	54,61	57,87	2M	15
05/11/2020	-1,22%	-0,70	56,80	56,99	56,65	57,60	2M	15
04/11/2020	0,61%	0,35	57,50	57,15	56,80	58,07	484K	23
03/11/2020	5,52%	2,99	57,15	55,67	55,57	57,17	4M	22
30/10/2020	-2,66%	-1,48	54,16	54,90	54,15	54,95	2M	11
29/10/2020	-0,20%	-0,11	55,64	55,77	55,49	56,05	903K	10
28/10/2020	-1,15%	-0,65	55,75	56,40	55,00	56,40	53K	34
27/10/2020	1,82%	1,01	56,40	56,18	55,89	56,46	399K	20
26/10/2020	-2,60%	-1,48	55,39	56,87	54,86	56,87	1M	29
23/10/2020	0,83%	0,47	56,87	56,75	56,20	56,87	2M	30
22/10/2020	-92,99%	-748,63	56,40	56,82	56,12	56,93	73K	15
21/10/2020	-0,02%	-0,14	805,03	797,19	797,19	805,03	1M	3
20/10/2020	0,84%	6,67	805,17	804,29	802,46	805,17	318K	4
19/10/2020	-1,83%	-14,85	798,50	808,17	798,50	808,19	253K	5
16/10/2020	0,38%	3,10	813,35	814,89	813,35	815,64	10M	37
15/10/2020	1,24%	9,89	810,25	809,90	808,21	810,25	990K	5
14/10/2020	-1,30%	-10,54	800,36	806,08	800,36	806,08	16M	2
13/10/2020	1,50%	11,95	810,90	805,00	805,00	810,90	1M	2
09/10/2020	0,32%	2,55	798,95	798,95	798,95	798,95	799K	1
08/10/2020	0,20%	1,59	796,40	795,73	795,73	797,93	610K	5
07/10/2020	1,77%	13,86	794,81	794,57	794,01	795,08	2M	6
06/10/2020	-0,89%	-7,00	780,95	775,80	775,80	780,95	1M	3
05/10/2020	-0,39%	-3,10	787,95	791,05	786,99	791,05	744K	3
02/10/2020	0,66%	5,20	791,05	792,51	791,05	793,16	2M	3
01/10/2020	1,42%	11,02	785,85	790,00	784,92	790,00	328K	6
30/09/2020	0,24%	1,85	774,83	780,86	774,83	780,86	628K	2
29/09/2020	2,85%	21,41	772,98	770,33	769,24	773,53	1M	5
25/09/2020	2,53%	18,53	751,57	743,67	743,67	751,57	541K	2
24/09/2020	-1,26%	-9,39	733,04	733,04	733,04	733,04	513K	1
23/09/2020	-0,50%	-3,70	742,43	742,43	742,43	742,43	817K	1
22/09/2020	2,26%	16,50	746,13	743,84	743,84	746,13	463K	2
21/09/2020	-	-	729,63	729,63	729,63	729,63	1M	1

Date,Open,High,Low,Close,Volume
09-Apr-21,64.00,65.10,62.82,65.10,3019129
08-Apr-21,64.49,64.49,61.93,62.74,3174032
07-Apr-21,65.64,65.64,62.08,64.50,3629114
06-Apr-21,66.24,66.24,62.72,65.00,5962751
05-Apr-21,63.99,66.25,62.40,66.25,3633256
01-Apr-21,61.78,64.00,61.78,64.00,3065591
31-Mar-21,62.69,63.05,61.69,61.78,3334192
30-Mar-21,63.11,63.11,61.65,62.69,682924
29-Mar-21,62.78,63.10,61.79,62.21,1695340
26-Mar-21,60.72,62.78,60.50,62.78,2407957
25-Mar-21,59.25,60.39,59.15,60.29,3326592
24-Mar-21,57.40,59.35,57.21,59.25,2050164
23-Mar-21,57.10,57.59,56.64,57.34,3140884
22-Mar-21,57.15,57.15,56.04,57.10,788872
19-Mar-21,57.14,58.47,55.84,58.47,1720228
18-Mar-21,55.43,56.64,55.40,56.50,2169143
17-Mar-21,57.00,57.32,55.85,56.87,2618814
16-Mar-21,55.85,56.75,55.44,56.74,1666442
15-Mar-21,54.69,56.26,54.69,56.00,1789186
12-Mar-21,53.40,54.46,53.07,53.35,3301864
11-Mar-21,53.78,53.85,53.05,53.40,1010078
10-Mar-21,56.60,56.60,53.90,55.00,250678
09-Mar-21,54.59,56.00,54.35,55.60,1351889
08-Mar-21,52.63,54.54,51.88,54.46,1456445
05-Mar-21,51.40,51.65,50.20,51.60,1510064
04-Mar-21,53.39,54.99,50.00,50.85,3363711
03-Mar-21,53.90,53.90,51.50,53.39,10695308
02-Mar-21,53.16,53.65,52.70,53.11,1460490
01-Mar-21,50.53,52.74,50.53,52.45,435729
26-Feb-21,50.45,51.90,50.45,51.90,4014396
25-Feb-21,50.80,51.06,50.20,50.20,853569
24-Feb-21,52.14,52.22,49.18,50.80,4179716
23-Feb-21,54.00,54.00,50.50,53.39,4014903
22-Feb-21,54.86,55.20,53.85,54.29,2347433
19-Feb-21,55.20,55.20,53.87,54.00,795744
18-Feb-21,54.45,55.20,54.11,55.20,1032136
17-Feb-21,54.29,54.61,53.70,54.45,508928
12-Feb-21,53.40,53.60,53.05,53.31,1802919
11-Feb-21,52.85,53.69,52.85,53.33,1032269
10-Feb-21,54.28,54.28,53.11,53.54,1162318
09-Feb-21,53.64,54.29,53.20,53.38,762772
08-Feb-21,54.29,54.29,52.81,53.64,1508541
05-Feb-21,54.81,54.81,53.16,53.50,1159485
04-Feb-21,52.75,54.81,52.39,54.81,1189190
03-Feb-21,52.20,52.99,51.80,52.60,2291547
02-Feb-21,53.54,53.54,52.00,52.26,3311968
01-Feb-21,54.14,54.14,52.25,52.56,8944796
29-Jan-21,54.64,54.75,52.91,52.91,981690
28-Jan-21,53.04,54.70,53.02,54.14,492794
27-Jan-21,54.07,54.07,52.87,53.04,1567461
26-Jan-21,56.16,56.16,53.68,55.46,1877510
22-Jan-21,54.00,56.00,53.83,56.00,1608233
21-Jan-21,52.29,53.95,51.81,53.65,844731
20-Jan-21,52.11,52.72,51.50,52.09,1205721
19-Jan-21,51.49,52.75,51.49,52.47,1802894
18-Jan-21,52.72,52.89,51.39,52.00,98438
15-Jan-21,50.03,52.75,50.03,52.65,1965929
14-Jan-21,52.15,52.15,50.00,50.02,3077827
13-Jan-21,52.75,53.25,52.15,52.15,3534815
12-Jan-21,53.95,53.95,52.64,52.79,1993547
11-Jan-21,50.34,53.60,50.34,52.60,3226634
08-Jan-21,51.15,52.14,48.83,48.83,3401395
07-Jan-21,48.14,51.70,48.14,51.40,1110123
06-Jan-21,48.03,51.18,48.03,50.51,1660425
05-Jan-21,50.32,50.33,48.00,48.00,1572312
04-Jan-21,48.99,49.82,48.60,49.82,669788
30-Dec-20,49.51,49.82,49.10,49.38,25571769
29-Dec-20,50.29,50.40,49.23,49.51,2152151
28-Dec-20,50.50,51.47,50.50,50.67,934036
23-Dec-20,50.09,50.30,49.75,50.29,56913
22-Dec-20,49.79,50.00,49.44,49.75,785476
21-Dec-20,49.47,49.86,48.96,49.45,540264
18-Dec-20,51.00,51.00,49.40,49.45,2553461
17-Dec-20,54.90,54.90,49.09,49.59,867760
16-Dec-20,49.07,49.32,49.00,49.04,865144
15-Dec-20,48.85,48.97,48.40,48.75,444824
14-Dec-20,47.92,48.87,47.61,48.85,217930
11-Dec-20,47.85,47.92,47.40,47.92,390180
10-Dec-20,48.80,48.80,47.64,47.64,339428
09-Dec-20,48.38,49.08,47.88,48.90,1329256
08-Dec-20,48.07,48.07,47.00,47.88,313721
07-Dec-20,48.28,48.39,47.30,48.24,1872187
04-Dec-20,49.63,49.68,48.19,48.28,4325264
03-Dec-20,50.65,50.65,49.24,49.30,106890
02-Dec-20,51.57,51.75,50.55,50.95,352296
01-Dec-20,52.99,52.99,51.51,51.80,438972
30-Nov-20,52.50,52.97,51.66,52.95,388954
27-Nov-20,52.60,52.99,52.51,52.85,150516
26-Nov-20,52.40,52.82,52.40,52.82,144210
25-Nov-20,52.55,54.00,51.65,54.00,968244
24-Nov-20,52.69,53.11,52.55,52.55,444731
23-Nov-20,52.10,52.90,51.77,52.69,1084975
20-Nov-20,51.80,52.20,51.59,52.10,10551683
19-Nov-20,51.86,51.96,51.14,51.51,10461145
18-Nov-20,51.81,52.08,51.50,51.86,10992238
17-Nov-20,53.36,53.36,51.40,51.86,3273701
16-Nov-20,55.00,55.00,53.47,53.76,1077611
13-Nov-20,54.35,54.92,53.90,54.25,321823
12-Nov-20,54.00,54.29,53.35,53.70,1640786
11-Nov-20,54.00,54.55,53.49,53.66,960144
10-Nov-20,52.45,53.35,52.00,53.17,1547075
09-Nov-20,53.00,53.50,52.11,52.19,4187951
06-Nov-20,57.87,57.87,54.61,54.61,1534786
05-Nov-20,56.99,57.60,56.65,56.80,1694899
04-Nov-20,57.15,58.07,56.80,57.50,483952
03-Nov-20,55.67,57.17,55.57,57.15,3753828
30-Oct-20,54.90,54.95,54.15,54.16,1647985
29-Oct-20,55.77,56.05,55.49,55.64,903185
28-Oct-20,56.40,56.40,55.00,55.75,52825
27-Oct-20,56.18,56.46,55.89,56.40,399492
26-Oct-20,56.87,56.87,54.86,55.39,1086407
23-Oct-20,56.75,56.87,56.20,56.87,2073066
22-Oct-20,56.82,56.93,56.12,56.40,73086
21-Oct-20,797.19,805.03,797.19,805.03,1148615
20-Oct-20,804.29,805.17,802.46,805.17,317953
19-Oct-20,808.17,808.19,798.50,798.50,252546
16-Oct-20,814.89,815.64,813.35,813.35,10102002
15-Oct-20,809.90,810.25,808.21,810.25,989943
14-Oct-20,806.08,806.08,800.36,800.36,15639263
13-Oct-20,805.00,810.90,805.00,810.90,1380945
09-Oct-20,798.95,798.95,798.95,798.95,798950
08-Oct-20,795.73,797.93,795.73,796.40,609952
07-Oct-20,794.57,795.08,794.01,794.81,1861536
06-Oct-20,775.80,780.95,775.80,780.95,1372011
05-Oct-20,791.05,791.05,786.99,787.95,743944
02-Oct-20,792.51,793.16,791.05,791.05,1641983
01-Oct-20,790.00,790.00,784.92,785.85,328488
30-Sep-20,780.86,780.86,774.83,774.83,627672
29-Sep-20,770.33,773.53,769.24,772.98,1386121
25-Sep-20,743.67,751.57,743.67,751.57,540972
24-Sep-20,733.04,733.04,733.04,733.04,513128
23-Sep-20,742.43,742.43,742.43,742.43,816673
22-Sep-20,743.84,746.13,743.84,746.13,462554
21-Sep-20,729.63,729.63,729.63,729.63,1167408

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HOME34

cotações, gráficos e mais...