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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações HOME34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
25/03/2019	-0,53%	-1,97	366,65	366,60	366,60	366,65	330K	2
22/03/2019	2,99%	10,69	368,62	369,44	368,62	375,07	776K	10
21/03/2019	2,71%	9,46	357,93	356,80	356,80	358,00	465K	6
20/03/2019	0,13%	0,45	348,47	348,60	348,47	348,60	209K	2
19/03/2019	0,39%	1,34	348,02	348,02	348,02	348,02	139K	1
18/03/2019	-0,28%	-0,96	346,68	349,20	345,61	349,20	208K	4
15/03/2019	-0,78%	-2,72	347,64	347,64	347,64	347,64	800K	1
11/03/2019	-1,07%	-3,80	350,36	350,36	350,36	350,36	35K	1
06/03/2019	2,25%	7,78	354,16	354,17	354,16	354,17	71K	2
28/02/2019	0,69%	2,38	346,38	346,38	346,38	346,38	69K	1
27/02/2019	-1,89%	-6,61	344,00	344,00	344,00	344,00	138K	1
26/02/2019	-1,85%	-6,61	350,61	350,61	350,61	350,61	561K	1
25/02/2019	-0,27%	-0,98	357,22	357,22	357,22	357,22	321K	1
22/02/2019	0,20%	0,71	358,20	359,61	358,20	359,61	72K	2
21/02/2019	-0,02%	-0,06	357,49	357,49	357,49	357,49	214K	1
19/02/2019	0,04%	0,15	357,55	358,97	357,55	358,97	429K	2
15/02/2019	1,80%	6,32	357,40	354,59	354,59	357,40	426K	2
14/02/2019	2,00%	6,90	351,08	351,08	351,08	351,08	211K	1
12/02/2019	0,69%	2,35	344,18	344,18	344,18	344,18	138K	1
11/02/2019	0,28%	0,97	341,83	341,83	341,83	341,83	34K	1
08/02/2019	0,61%	2,07	340,86	340,86	340,86	340,86	375K	1
07/02/2019	-0,52%	-1,76	338,79	338,79	338,79	338,79	203K	1
05/02/2019	0,09%	0,29	340,55	340,55	340,55	340,55	136K	1
04/02/2019	1,63%	5,46	340,26	338,80	337,85	340,26	1M	3
01/02/2019	-0,12%	-0,40	334,80	334,80	334,80	334,80	134K	1
31/01/2019	-0,42%	-1,40	335,20	335,20	335,20	335,20	67K	1
30/01/2019	0,94%	3,14	336,60	336,60	336,60	336,60	34K	1
29/01/2019	-1,25%	-4,22	333,46	329,71	329,71	333,46	166K	3
28/01/2019	1,32%	4,40	337,68	335,39	335,39	337,68	369K	3
24/01/2019	-0,35%	-1,17	333,28	331,52	331,52	333,28	266K	2
22/01/2019	-0,46%	-1,55	334,45	334,45	334,45	334,45	167K	1
18/01/2019	2,88%	9,42	336,00	336,00	336,00	336,00	538K	1
17/01/2019	-1,16%	-3,82	326,58	326,58	326,58	326,58	359K	1
15/01/2019	0,04%	0,14	330,40	330,40	330,40	330,40	363K	1
14/01/2019	-0,48%	-1,59	330,26	329,50	329,50	330,26	99K	2
11/01/2019	0,00%	0,01	331,85	332,73	331,85	333,98	699K	3
10/01/2019	-0,25%	-0,82	331,84	329,35	329,35	332,84	795K	8
09/01/2019	1,51%	4,94	332,66	332,66	332,66	332,66	266K	1
08/01/2019	-0,84%	-2,79	327,72	328,91	327,72	328,91	131K	2
07/01/2019	2,03%	6,57	330,51	330,51	330,51	330,51	364K	3
04/01/2019	1,46%	4,65	323,94	323,94	323,94	323,94	194K	1
03/01/2019	-3,37%	-11,12	319,29	319,29	319,29	319,29	128K	1
02/01/2019	0,48%	1,57	330,41	330,41	330,41	330,41	430K	1
28/12/2018	1,98%	6,39	328,84	328,84	328,84	328,84	132K	1
26/12/2018	1,46%	4,63	322,45	320,02	320,02	322,45	896K	2
21/12/2018	0,23%	0,73	317,82	322,65	317,82	322,65	193K	2
20/12/2018	-5,10%	-17,03	317,09	321,40	317,09	321,40	574K	2
19/12/2018	0,42%	1,40	334,12	334,12	334,12	334,12	200K	1
18/12/2018	1,53%	5,02	332,72	332,72	332,72	332,72	200K	1
17/12/2018	-3,00%	-10,15	327,70	327,70	327,70	327,70	66K	1
14/12/2018	0,83%	2,79	337,85	340,74	337,85	340,74	541K	2
13/12/2018	-1,10%	-3,73	335,06	337,41	335,06	337,41	135K	2
12/12/2018	0,40%	1,34	338,79	338,79	338,79	338,79	34K	1
11/12/2018	0,80%	2,67	337,45	337,45	337,45	337,45	169K	1
10/12/2018	-0,32%	-1,08	334,78	335,41	334,78	335,41	201K	2
07/12/2018	-0,10%	-0,33	335,86	335,86	335,86	335,86	336K	1
06/12/2018	-1,08%	-3,67	336,19	335,09	335,09	336,19	168K	2
04/12/2018	-2,16%	-7,51	339,86	337,89	337,89	339,86	644K	3
03/12/2018	1,37%	4,68	347,37	347,69	347,37	347,69	313K	2
30/11/2018	3,57%	11,81	342,69	343,11	342,69	343,11	651K	2
26/11/2018	1,65%	5,38	330,88	330,88	330,88	330,88	66K	1
23/11/2018	0,97%	3,14	325,50	325,50	325,50	325,50	65K	1
21/11/2018	-2,05%	-6,74	322,36	322,36	322,36	322,36	97K	1
19/11/2018	0,00%	0,00	329,10	329,10	329,10	329,10	33K	1
16/11/2018	-3,17%	-10,77	329,10	329,10	329,10	329,10	856K	1
14/11/2018	-2,03%	-7,05	339,87	339,87	339,87	339,87	102K	1
13/11/2018	-0,73%	-2,54	346,92	346,92	346,92	346,92	312K	1
12/11/2018	0,57%	1,97	349,46	349,46	349,46	349,46	70K	1
09/11/2018	-1,71%	-6,04	347,49	347,49	347,49	347,49	278K	1
08/11/2018	2,39%	8,24	353,53	353,53	353,53	353,53	460K	1
07/11/2018	1,74%	5,89	345,29	345,29	345,29	345,29	932K	1
06/11/2018	-0,09%	-0,30	339,40	339,57	339,40	340,56	408K	3
05/11/2018	2,33%	7,72	339,70	338,19	338,19	339,70	406K	2
01/11/2018	0,75%	2,47	331,98	331,98	331,98	331,98	365K	1
31/10/2018	1,77%	5,72	329,51	328,60	328,60	329,51	461K	2
30/10/2018	1,69%	5,37	323,79	319,59	319,59	323,79	841K	2
29/10/2018	0,78%	2,45	318,42	315,02	315,02	321,97	2M	7
26/10/2018	-4,77%	-15,83	315,97	312,98	312,98	315,97	1M	3
24/10/2018	-0,96%	-3,21	331,80	334,58	331,80	334,58	797K	2
23/10/2018	2,35%	7,69	335,01	324,19	324,19	335,01	695K	5
22/10/2018	-2,18%	-7,28	327,32	327,32	327,32	327,32	8M	1
19/10/2018	0,02%	0,08	334,60	326,96	326,96	334,60	2M	2
18/10/2018	-2,23%	-7,62	334,52	334,52	334,52	334,52	67K	1
17/10/2018	-5,39%	-19,48	342,14	348,98	336,74	348,98	1M	4

Date,Open,High,Low,Close,Volume
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-19,366.60,366.65,366.60,366.65,329975
22-Mar-19,369.44,375.07,368.62,368.62,775567
21-Mar-19,356.80,358.00,356.80,357.93,464652
20-Mar-19,348.60,348.60,348.47,348.47,209121
19-Mar-19,348.02,348.02,348.02,348.02,139208
18-Mar-19,349.20,349.20,345.61,346.68,207939
15-Mar-19,347.64,347.64,347.64,347.64,799572
11-Mar-19,350.36,350.36,350.36,350.36,35036
06-Mar-19,354.17,354.17,354.16,354.16,70833
28-Feb-19,346.38,346.38,346.38,346.38,69276
27-Feb-19,344.00,344.00,344.00,344.00,137600
26-Feb-19,350.61,350.61,350.61,350.61,560976
25-Feb-19,357.22,357.22,357.22,357.22,321498
22-Feb-19,359.61,359.61,358.20,358.20,71781
21-Feb-19,357.49,357.49,357.49,357.49,214494
19-Feb-19,358.97,358.97,357.55,357.55,429344
15-Feb-19,354.59,357.40,354.59,357.40,426070
14-Feb-19,351.08,351.08,351.08,351.08,210648
12-Feb-19,344.18,344.18,344.18,344.18,137672
11-Feb-19,341.83,341.83,341.83,341.83,34183
08-Feb-19,340.86,340.86,340.86,340.86,374946
07-Feb-19,338.79,338.79,338.79,338.79,203274
05-Feb-19,340.55,340.55,340.55,340.55,136220
04-Feb-19,338.80,340.26,337.85,340.26,1325510
01-Feb-19,334.80,334.80,334.80,334.80,133920
31-Jan-19,335.20,335.20,335.20,335.20,67040
30-Jan-19,336.60,336.60,336.60,336.60,33660
29-Jan-19,329.71,333.46,329.71,333.46,166340
28-Jan-19,335.39,337.68,335.39,337.68,369314
24-Jan-19,331.52,333.28,331.52,333.28,265568
22-Jan-19,334.45,334.45,334.45,334.45,167225
18-Jan-19,336.00,336.00,336.00,336.00,537600
17-Jan-19,326.58,326.58,326.58,326.58,359238
15-Jan-19,330.40,330.40,330.40,330.40,363440
14-Jan-19,329.50,330.26,329.50,330.26,98926
11-Jan-19,332.73,333.98,331.85,331.85,699316
10-Jan-19,329.35,332.84,329.35,331.84,794926
09-Jan-19,332.66,332.66,332.66,332.66,266128
08-Jan-19,328.91,328.91,327.72,327.72,131326
07-Jan-19,330.51,330.51,330.51,330.51,363561
04-Jan-19,323.94,323.94,323.94,323.94,194364
03-Jan-19,319.29,319.29,319.29,319.29,127716
02-Jan-19,330.41,330.41,330.41,330.41,429533
28-Dec-18,328.84,328.84,328.84,328.84,131536
26-Dec-18,320.02,322.45,320.02,322.45,896299
21-Dec-18,322.65,322.65,317.82,317.82,193107
20-Dec-18,321.40,321.40,317.09,317.09,573779
19-Dec-18,334.12,334.12,334.12,334.12,200472
18-Dec-18,332.72,332.72,332.72,332.72,199632
17-Dec-18,327.70,327.70,327.70,327.70,65540
14-Dec-18,340.74,340.74,337.85,337.85,541138
13-Dec-18,337.41,337.41,335.06,335.06,134729
12-Dec-18,338.79,338.79,338.79,338.79,33879
11-Dec-18,337.45,337.45,337.45,337.45,168725
10-Dec-18,335.41,335.41,334.78,334.78,201183
07-Dec-18,335.86,335.86,335.86,335.86,335860
06-Dec-18,335.09,336.19,335.09,336.19,167765
04-Dec-18,337.89,339.86,337.89,339.86,643808
03-Dec-18,347.69,347.69,347.37,347.37,312857
30-Nov-18,343.11,343.11,342.69,342.69,651153
26-Nov-18,330.88,330.88,330.88,330.88,66176
23-Nov-18,325.50,325.50,325.50,325.50,65100
21-Nov-18,322.36,322.36,322.36,322.36,96708
19-Nov-18,329.10,329.10,329.10,329.10,32910
16-Nov-18,329.10,329.10,329.10,329.10,855660
14-Nov-18,339.87,339.87,339.87,339.87,101961
13-Nov-18,346.92,346.92,346.92,346.92,312228
12-Nov-18,349.46,349.46,349.46,349.46,69892
09-Nov-18,347.49,347.49,347.49,347.49,277992
08-Nov-18,353.53,353.53,353.53,353.53,459589
07-Nov-18,345.29,345.29,345.29,345.29,932283
06-Nov-18,339.57,340.56,339.40,339.40,408457
05-Nov-18,338.19,339.70,338.19,339.70,405979
01-Nov-18,331.98,331.98,331.98,331.98,365178
31-Oct-18,328.60,329.51,328.60,329.51,461223
30-Oct-18,319.59,323.79,319.59,323.79,841014
29-Oct-18,315.02,321.97,315.02,318.42,1791952
26-Oct-18,312.98,315.97,312.98,315.97,1041804
24-Oct-18,334.58,334.58,331.80,331.80,796598
23-Oct-18,324.19,335.01,324.19,335.01,694877
22-Oct-18,327.32,327.32,327.32,327.32,7659288
19-Oct-18,326.96,334.60,326.96,334.60,1536868
18-Oct-18,334.52,334.52,334.52,334.52,66904
17-Oct-18,348.98,348.98,336.74,342.14,1197614
16-Oct-18,355.67,361.62,354.76,361.62,1197614
15-Oct-18,358.83,365.18,358.02,358.02,1197614
11-Oct-18,365.00,365.00,357.90,359.20,1197614
10-Oct-18,365.90,368.31,364.36,364.36,1197614
09-Oct-18,364.23,364.52,358.15,364.52,1197614
08-Oct-18,371.83,372.27,364.97,372.27,1197614
05-Oct-18,381.61,384.39,376.46,379.91,1197614
04-Oct-18,386.97,393.04,386.97,387.15,1197614
03-Oct-18,402.66,402.66,398.10,398.10,1197614
02-Oct-18,408.13,408.13,403.17,403.17,1197614
01-Oct-18,417.54,423.46,417.49,423.46,1197614
28-Sep-18,422.78,422.78,417.06,417.06,1197614
27-Sep-18,419.29,419.29,414.00,414.00,1197614
26-Sep-18,426.46,426.46,420.55,420.55,1197614
25-Sep-18,432.72,432.72,424.06,424.14,1197614
24-Sep-18,433.67,433.67,427.53,427.53,1197614
21-Sep-18,430.59,430.59,428.81,428.81,1197614
20-Sep-18,436.11,436.11,431.88,431.88,1197614
19-Sep-18,440.28,440.40,435.85,435.85,1197614
18-Sep-18,439.10,439.10,435.59,435.59,1197614
17-Sep-18,434.75,434.75,430.92,430.92,1197614
14-Sep-18,438.58,440.11,438.58,440.11,1197614
13-Sep-18,439.42,441.85,439.42,440.00,1197614
12-Sep-18,443.16,443.16,439.09,439.09,1197614
11-Sep-18,444.80,444.89,444.80,444.89,1197614
10-Sep-18,430.78,437.99,430.40,430.40,1197614
06-Sep-18,436.31,436.31,423.55,423.55,1197614
05-Sep-18,430.85,430.85,422.27,422.27,1197614
04-Sep-18,422.38,435.85,418.70,425.11,1197614
31-Aug-18,407.91,416.23,407.91,416.23,1197614
30-Aug-18,423.70,423.70,416.23,416.23,1197614
29-Aug-18,426.13,426.13,426.13,426.13,1197614
28-Aug-18,421.54,421.54,421.54,421.54,1197614

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HOME34