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
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	-0,79%	-5,78	729,63	729,63	729,63	729,63	1M	1
18/09/2020	0,61%	4,46	735,41	733,68	733,68	735,41	905K	2
17/09/2020	-1,52%	-11,29	730,95	733,67	730,95	733,67	2M	2
16/09/2020	-1,77%	-13,34	742,24	740,00	740,00	742,46	2M	3
15/09/2020	1,89%	14,03	755,58	755,58	755,58	755,58	529K	1
14/09/2020	0,69%	5,05	741,55	743,97	741,55	743,97	260K	2
11/09/2020	1,73%	12,51	736,50	730,68	730,68	737,01	8M	5
10/09/2020	-1,70%	-12,50	723,99	730,80	723,99	730,80	7M	3
09/09/2020	1,98%	14,31	736,49	726,00	726,00	738,84	5M	3
08/09/2020	0,04%	0,31	722,18	717,13	717,13	722,41	7M	11
04/09/2020	-4,01%	-30,13	721,87	717,06	715,68	721,92	10M	80
03/09/2020	-2,76%	-21,34	752,00	751,37	751,37	752,00	3M	3
02/09/2020	0,10%	0,79	773,34	773,34	773,34	773,34	1M	1
01/09/2020	-1,59%	-12,50	772,55	759,10	759,10	772,55	191K	2
31/08/2020	0,92%	7,13	785,05	783,41	781,50	785,05	1M	4
28/08/2020	-3,76%	-30,42	777,92	790,86	776,19	790,86	3M	9
27/08/2020	-1,22%	-9,96	808,34	816,36	802,00	816,36	2M	15
26/08/2020	3,34%	26,44	818,30	802,56	802,56	818,30	1M	3
25/08/2020	-0,90%	-7,16	791,86	799,89	790,21	800,08	2M	14
24/08/2020	0,46%	3,66	799,02	795,17	795,17	800,97	1M	6
21/08/2020	1,41%	11,06	795,36	783,91	783,91	795,36	2M	14
20/08/2020	-0,23%	-1,82	784,30	792,01	784,30	795,00	960K	4
19/08/2020	0,57%	4,47	786,12	777,98	777,98	786,12	1M	2
18/08/2020	-1,30%	-10,30	781,65	775,90	775,90	789,02	3M	13
17/08/2020	3,79%	28,95	791,95	778,99	778,99	797,00	2M	7
14/08/2020	0,73%	5,51	763,00	761,75	760,00	764,60	2M	14
13/08/2020	-1,27%	-9,78	757,49	758,19	757,49	758,19	978K	2
12/08/2020	2,71%	20,27	767,27	767,01	767,00	771,78	1M	4
11/08/2020	-0,66%	-4,99	747,00	753,00	747,00	753,00	912K	5
10/08/2020	2,73%	19,99	751,99	750,81	748,85	751,99	2M	6
07/08/2020	1,21%	8,75	732,00	737,55	732,00	737,55	874K	3
06/08/2020	1,84%	13,05	723,25	722,99	722,99	723,25	651K	2
05/08/2020	0,24%	1,70	710,20	711,69	710,20	711,69	1M	2
04/08/2020	-0,16%	-1,13	708,50	706,56	706,56	708,50	332K	3
03/08/2020	3,11%	21,42	709,63	713,60	705,18	713,60	587K	3
31/07/2020	0,44%	3,01	688,21	692,02	681,16	692,02	2M	3
30/07/2020	-0,24%	-1,66	685,20	685,20	685,20	685,20	274K	1
29/07/2020	-0,46%	-3,14	686,86	686,18	686,18	686,86	955K	2
28/07/2020	-0,29%	-2,04	690,00	693,37	690,00	693,37	983K	3
27/07/2020	0,29%	2,00	692,04	694,04	690,09	694,04	464K	4
24/07/2020	1,02%	6,96	690,04	690,77	690,04	690,77	883K	2
23/07/2020	1,01%	6,85	683,08	683,19	683,08	683,19	424K	2
22/07/2020	-0,46%	-3,11	676,23	678,77	671,77	678,77	2M	3
21/07/2020	-2,60%	-18,13	679,34	679,34	679,34	679,34	136K	1
20/07/2020	-0,13%	-0,89	697,47	694,13	694,13	697,47	2M	4
17/07/2020	2,05%	14,00	698,36	700,26	698,36	700,26	930K	2
16/07/2020	-0,97%	-6,72	684,36	687,82	684,36	687,82	405K	2
15/07/2020	1,39%	9,47	691,08	684,01	684,01	691,08	1M	3
14/07/2020	0,96%	6,50	681,61	684,55	681,61	684,57	2M	3
13/07/2020	1,20%	7,98	675,11	686,98	675,11	690,62	3M	3
10/07/2020	0,19%	1,27	667,13	667,78	667,13	667,78	407K	2
09/07/2020	-0,15%	-1,02	665,86	661,40	661,40	667,36	950K	3
08/07/2020	-0,06%	-0,43	666,88	664,42	664,42	666,88	473K	2
07/07/2020	0,63%	4,15	667,31	667,31	667,31	667,31	267K	1
06/07/2020	-1,43%	-9,64	663,16	669,17	663,16	669,17	2M	3
02/07/2020	2,16%	14,20	672,80	662,56	662,56	676,80	2M	23
01/07/2020	-	-	658,60	684,00	658,60	684,00	3M	14

Date,Open,High,Low,Close,Volume
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
18-Sep-20,733.68,735.41,733.68,735.41,904502
17-Sep-20,733.67,733.67,730.95,730.95,1761616
16-Sep-20,740.00,742.46,740.00,742.24,2048571
15-Sep-20,755.58,755.58,755.58,755.58,528906
14-Sep-20,743.97,743.97,741.55,741.55,259663
11-Sep-20,730.68,737.01,730.68,736.50,7576157
10-Sep-20,730.80,730.80,723.99,723.99,7308936
09-Sep-20,726.00,738.84,726.00,736.49,5066743
08-Sep-20,717.13,722.41,717.13,722.18,6872306
04-Sep-20,717.06,721.92,715.68,721.87,9649486
03-Sep-20,751.37,752.00,751.37,752.00,2691940
02-Sep-20,773.34,773.34,773.34,773.34,1082676
01-Sep-20,759.10,772.55,759.10,772.55,191389
31-Aug-20,783.41,785.05,781.50,785.05,1134802
28-Aug-20,790.86,790.86,776.19,777.92,3057405
27-Aug-20,816.36,816.36,802.00,808.34,1990333
26-Aug-20,802.56,818.30,802.56,818.30,1191926
25-Aug-20,799.89,800.08,790.21,791.86,2254097
24-Aug-20,795.17,800.97,795.17,799.02,1110290
21-Aug-20,783.91,795.36,783.91,795.36,2249095
20-Aug-20,792.01,795.00,784.30,784.30,960276
19-Aug-20,777.98,786.12,777.98,786.12,1348707
18-Aug-20,775.90,789.02,775.90,781.65,3325675
17-Aug-20,778.99,797.00,778.99,791.95,2289184
14-Aug-20,761.75,764.60,760.00,763.00,1754100
13-Aug-20,758.19,758.19,757.49,757.49,977722
12-Aug-20,767.01,771.78,767.00,767.27,1322379
11-Aug-20,753.00,753.00,747.00,747.00,912487
10-Aug-20,750.81,751.99,748.85,751.99,1551513
07-Aug-20,737.55,737.55,732.00,732.00,873912
06-Aug-20,722.99,723.25,722.99,723.25,650847
05-Aug-20,711.69,711.69,710.20,710.20,1285774
04-Aug-20,706.56,708.50,706.56,708.50,332471
03-Aug-20,713.60,713.60,705.18,709.63,586926
31-Jul-20,692.02,692.02,681.16,688.21,1665435
30-Jul-20,685.20,685.20,685.20,685.20,274080
29-Jul-20,686.18,686.86,686.18,686.86,954606
28-Jul-20,693.37,693.37,690.00,690.00,983042
27-Jul-20,694.04,694.04,690.09,692.04,464066
24-Jul-20,690.77,690.77,690.04,690.04,883455
23-Jul-20,683.19,683.19,683.08,683.08,423555
22-Jul-20,678.77,678.77,671.77,676.23,1783120
21-Jul-20,679.34,679.34,679.34,679.34,135868
20-Jul-20,694.13,697.47,694.13,697.47,1581091
17-Jul-20,700.26,700.26,698.36,698.36,929635
16-Jul-20,687.82,687.82,684.36,684.36,405121
15-Jul-20,684.01,691.08,684.01,691.08,1112547
14-Jul-20,684.55,684.57,681.61,681.61,1916831
13-Jul-20,686.98,690.62,675.11,675.11,2770754
10-Jul-20,667.78,667.78,667.13,667.13,407150
09-Jul-20,661.40,667.36,661.40,665.86,950444
08-Jul-20,664.42,666.88,664.42,666.88,472722
07-Jul-20,667.31,667.31,667.31,667.31,266924
06-Jul-20,669.17,669.17,663.16,663.16,2046156
02-Jul-20,662.56,676.80,662.56,672.80,2088663
01-Jul-20,684.00,684.00,658.60,658.60,2954627

*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
cotação moedas / Bitcoin
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...