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
16/09/2021	-0,51%	-0,32	62,25	62,57	62,25	63,59	1M	75
15/09/2021	0,27%	0,17	62,57	62,36	62,07	62,81	1M	66
14/09/2021	0,03%	0,02	62,40	62,73	62,13	62,76	795K	295
13/09/2021	-0,30%	-0,19	62,38	62,23	62,17	62,80	1M	79
10/09/2021	1,25%	0,77	62,57	61,81	61,72	62,80	2M	202
09/09/2021	-1,83%	-1,15	61,80	62,95	61,80	63,09	2M	235
08/09/2021	6,41%	3,79	62,95	61,59	60,92	62,96	2M	175
06/09/2021	-2,81%	-1,71	59,16	60,85	59,16	61,58	326K	124
03/09/2021	0,45%	0,27	60,87	60,33	60,02	61,31	4M	679
02/09/2021	0,50%	0,30	60,60	59,78	59,78	60,71	3M	496
01/09/2021	0,18%	0,11	60,30	59,97	59,00	60,30	2M	1.529

31/08/2021	-3,82%	-2,39	60,19	61,62	59,30	61,62	3M	3.089
30/08/2021	4,60%	2,75	62,58	60,46	60,24	62,58	4M	360
27/08/2021	-0,32%	-0,19	59,83	60,52	59,83	60,55	619K	65
26/08/2021	-0,60%	-0,36	60,02	59,51	59,51	60,68	1M	96
25/08/2021	-1,15%	-0,70	60,38	60,70	60,25	61,37	740K	279
24/08/2021	-2,83%	-1,78	61,08	62,85	61,00	62,85	3M	714
23/08/2021	-1,43%	-0,91	62,86	63,13	62,86	63,50	2M	194
20/08/2021	1,43%	0,90	63,77	62,22	62,22	63,77	4M	275
19/08/2021	1,40%	0,87	62,87	61,75	61,54	62,94	3M	22.389
18/08/2021	2,84%	1,71	62,00	60,39	60,15	62,19	2M	496
17/08/2021	-5,06%	-3,21	60,29	63,55	59,45	63,55	7M	222
16/08/2021	2,50%	1,55	63,50	62,00	61,57	63,50	1M	838
13/08/2021	-1,98%	-1,25	61,95	61,87	61,86	63,08	2M	1.217
12/08/2021	-0,11%	-0,07	63,20	62,58	61,95	63,41	3M	325
11/08/2021	0,44%	0,28	63,27	62,50	61,26	63,27	3M	343
10/08/2021	2,39%	1,47	62,99	61,16	61,16	62,99	3M	3.014
09/08/2021	-0,05%	-0,03	61,52	61,36	61,17	62,13	3M	1.037
06/08/2021	-0,60%	-0,37	61,55	62,47	61,50	62,80	4M	1.384
05/08/2021	0,55%	0,34	61,92	60,75	60,54	62,15	3M	1.928
04/08/2021	-0,06%	-0,04	61,58	61,97	60,92	61,97	2M	325
03/08/2021	2,19%	1,32	61,62	61,26	61,26	62,47	2M	308
02/08/2021	-1,00%	-0,61	60,30	60,91	59,78	60,91	837K	152
30/07/2021	2,42%	1,44	60,91	60,19	59,39	61,10	3M	228
29/07/2021	-0,12%	-0,07	59,47	59,01	58,75	59,65	924K	4.353
28/07/2021	-2,20%	-1,34	59,54	60,72	59,51	60,72	1M	207
27/07/2021	0,30%	0,18	60,88	61,02	60,18	61,38	198K	57
26/07/2021	-1,88%	-1,16	60,70	62,08	60,54	62,08	2M	200
23/07/2021	1,84%	1,12	61,86	60,99	60,24	62,13	1M	116
22/07/2021	0,65%	0,39	60,74	60,99	60,40	60,99	1M	405
21/07/2021	-1,05%	-0,64	60,35	61,00	60,24	61,67	3M	354
20/07/2021	2,99%	1,77	60,99	60,40	60,01	60,99	2M	6.697
19/07/2021	0,56%	0,33	59,22	58,89	58,61	59,69	2M	205
16/07/2021	-0,36%	-0,21	58,89	59,55	58,65	59,67	2M	116
15/07/2021	2,05%	1,19	59,10	57,89	57,67	59,15	2M	223
14/07/2021	-1,58%	-0,93	57,91	58,53	57,73	58,53	679K	191
13/07/2021	-0,93%	-0,55	58,84	59,43	58,51	59,96	2M	559
12/07/2021	-0,52%	-0,31	59,39	59,92	59,32	60,76	1M	938
08/07/2021	-1,31%	-0,79	59,70	61,04	59,46	61,04	2M	216
07/07/2021	2,53%	1,49	60,49	59,46	59,29	61,09	2M	196
06/07/2021	1,11%	0,65	59,00	58,50	58,50	59,47	1M	173
05/07/2021	0,24%	0,14	58,35	58,21	57,00	58,80	192K	259
02/07/2021	0,36%	0,21	58,21	58,05	57,38	58,39	2M	397
01/07/2021	1,93%	1,10	58,00	56,40	56,40	58,00	765K	435
30/06/2021	1,26%	0,71	56,90	56,35	56,35	57,18	755K	69
29/06/2021	1,24%	0,69	56,19	55,50	55,50	56,69	2M	408
28/06/2021	-0,88%	-0,49	55,50	55,20	55,00	55,68	301K	386
25/06/2021	2,21%	1,21	55,99	55,03	54,68	55,99	963K	5.098
24/06/2021	-1,17%	-0,65	54,78	55,32	54,66	55,62	407K	112
23/06/2021	-0,27%	-0,15	55,43	55,21	54,97	55,69	1M	3.005
22/06/2021	0,78%	0,43	55,58	55,49	55,47	56,21	2M	466
21/06/2021	0,36%	0,20	55,15	55,30	55,00	55,68	2M	1.399
18/06/2021	1,42%	0,77	54,95	55,39	53,20	55,39	1M	123
17/06/2021	-0,84%	-0,46	54,18	54,50	53,83	54,85	1M	464
16/06/2021	-1,73%	-0,96	54,64	55,60	54,35	55,60	1M	225
15/06/2021	-1,10%	-0,62	55,60	56,86	55,08	56,86	2M	190
14/06/2021	-1,13%	-0,64	56,22	56,81	55,37	56,81	1M	858
11/06/2021	0,62%	0,35	56,86	56,50	56,04	56,94	1M	104
10/06/2021	1,27%	0,71	56,51	55,80	55,30	56,51	666K	368
09/06/2021	-0,62%	-0,35	55,80	56,51	55,75	56,51	1M	921
08/06/2021	0,59%	0,33	56,15	55,82	55,46	56,34	986K	166
07/06/2021	-1,47%	-0,83	55,82	56,50	55,33	56,57	2M	544
04/06/2021	-3,08%	-1,80	56,65	58,00	55,86	58,00	5M	465
02/06/2021	0,43%	0,25	58,45	59,50	56,70	59,50	2M	1.842
01/06/2021	0,52%	0,30	58,20	58,70	57,69	59,22	2M	423
31/05/2021	-2,71%	-1,61	57,90	59,51	57,30	61,30	237K	357
28/05/2021	-0,80%	-0,48	59,51	59,99	59,51	60,07	2M	100
27/05/2021	-0,37%	-0,22	59,99	60,21	59,89	60,69	850K	435
26/05/2021	-0,10%	-0,06	60,21	60,60	60,20	61,10	271K	481
25/05/2021	0,35%	0,21	60,27	59,64	59,64	60,42	765K	160
24/05/2021	-0,63%	-0,38	60,06	60,44	59,95	60,53	2M	557
21/05/2021	1,58%	0,94	60,44	60,00	59,85	60,44	696K	155
20/05/2021	-1,65%	-1,00	59,50	59,40	59,40	60,37	601K	481
19/05/2021	1,49%	0,89	60,50	59,50	58,46	60,50	2M	176
18/05/2021	-1,14%	-0,69	59,61	61,26	59,33	61,28	1M	106
17/05/2021	-2,73%	-1,69	60,30	61,31	59,33	61,31	1M	509
14/05/2021	-0,08%	-0,05	61,99	62,95	60,49	62,95	3M	393
13/05/2021	3,57%	2,14	62,04	61,00	60,15	62,15	2M	224
12/05/2021	-3,39%	-2,10	59,90	61,05	59,83	62,04	4M	300
11/05/2021	-4,23%	-2,74	62,00	64,24	61,22	64,24	4M	1.577
10/05/2021	1,87%	1,19	64,74	63,00	63,00	64,74	3M	775
07/05/2021	1,75%	1,09	63,55	62,57	62,57	63,75	2M	377
06/05/2021	-1,87%	-1,19	62,46	63,64	62,46	63,83	3M	780
05/05/2021	-1,56%	-1,01	63,65	64,50	63,40	64,56	2M	1.661
04/05/2021	2,55%	1,61	64,66	64,25	63,88	64,99	4M	2.226
03/05/2021	3,02%	1,85	63,05	62,75	62,75	64,29	3M	212
30/04/2021	-1,29%	-0,80	61,20	62,00	61,20	62,90	2M	182
29/04/2021	0,81%	0,50	62,00	61,50	61,40	62,40	1M	106
28/04/2021	-1,77%	-1,11	61,50	62,71	61,26	62,71	2M	255
27/04/2021	-2,10%	-1,34	62,61	63,95	62,13	63,95	1M	919
26/04/2021	0,33%	0,21	63,95	63,74	62,13	63,95	3M	225
23/04/2021	1,59%	1,00	63,74	64,39	62,38	64,39	2M	1.025
22/04/2021	-2,55%	-1,64	62,74	63,52	62,30	64,00	4M	1.281
20/04/2021	-0,94%	-0,61	64,38	64,01	63,51	64,75	5M	1.474
19/04/2021	-0,49%	-0,32	64,99	65,00	64,67	65,80	2M	145
16/04/2021	-1,42%	-0,94	65,31	65,10	65,00	66,25	2M	935
15/04/2021	1,45%	0,95	66,25	65,29	64,16	66,25	3M	326
14/04/2021	-0,91%	-0,60	65,30	65,90	64,95	65,90	1M	243
13/04/2021	0,84%	0,55	65,90	64,89	64,64	65,90	5M	364
12/04/2021	0,38%	0,25	65,35	64,75	64,00	65,85	1M	219
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	-	-	54,46	52,63	51,88	54,54	1M	179

Date,Open,High,Low,Close,Volume
16-Sep-21,62.57,63.59,62.25,62.25,1379335
15-Sep-21,62.36,62.81,62.07,62.57,1337764
14-Sep-21,62.73,62.76,62.13,62.40,795390
13-Sep-21,62.23,62.80,62.17,62.38,1075344
10-Sep-21,61.81,62.80,61.72,62.57,1807708
09-Sep-21,62.95,63.09,61.80,61.80,1510441
08-Sep-21,61.59,62.96,60.92,62.95,2085644
06-Sep-21,60.85,61.58,59.16,59.16,325538
03-Sep-21,60.33,61.31,60.02,60.87,3691086
02-Sep-21,59.78,60.71,59.78,60.60,2897644
01-Sep-21,59.97,60.30,59.00,60.30,2335968
31-Aug-21,61.62,61.62,59.30,60.19,2868555
30-Aug-21,60.46,62.58,60.24,62.58,4092686
27-Aug-21,60.52,60.55,59.83,59.83,619307
26-Aug-21,59.51,60.68,59.51,60.02,1335767
25-Aug-21,60.70,61.37,60.25,60.38,740396
24-Aug-21,62.85,62.85,61.00,61.08,3469177
23-Aug-21,63.13,63.50,62.86,62.86,2378131
20-Aug-21,62.22,63.77,62.22,63.77,3514581
19-Aug-21,61.75,62.94,61.54,62.87,3047596
18-Aug-21,60.39,62.19,60.15,62.00,2161714
17-Aug-21,63.55,63.55,59.45,60.29,7269845
16-Aug-21,62.00,63.50,61.57,63.50,1403495
13-Aug-21,61.87,63.08,61.86,61.95,1705469
12-Aug-21,62.58,63.41,61.95,63.20,3080187
11-Aug-21,62.50,63.27,61.26,63.27,2774062
10-Aug-21,61.16,62.99,61.16,62.99,3105266
09-Aug-21,61.36,62.13,61.17,61.52,3192589
06-Aug-21,62.47,62.80,61.50,61.55,3815758
05-Aug-21,60.75,62.15,60.54,61.92,3277068
04-Aug-21,61.97,61.97,60.92,61.58,1842625
03-Aug-21,61.26,62.47,61.26,61.62,2355961
02-Aug-21,60.91,60.91,59.78,60.30,836569
30-Jul-21,60.19,61.10,59.39,60.91,2634049
29-Jul-21,59.01,59.65,58.75,59.47,923564
28-Jul-21,60.72,60.72,59.51,59.54,1488594
27-Jul-21,61.02,61.38,60.18,60.88,197645
26-Jul-21,62.08,62.08,60.54,60.70,1891721
23-Jul-21,60.99,62.13,60.24,61.86,1095622
22-Jul-21,60.99,60.99,60.40,60.74,1280034
21-Jul-21,61.00,61.67,60.24,60.35,2873167
20-Jul-21,60.40,60.99,60.01,60.99,1848446
19-Jul-21,58.89,59.69,58.61,59.22,2121919
16-Jul-21,59.55,59.67,58.65,58.89,1944310
15-Jul-21,57.89,59.15,57.67,59.10,2165256
14-Jul-21,58.53,58.53,57.73,57.91,679151
13-Jul-21,59.43,59.96,58.51,58.84,1815586
12-Jul-21,59.92,60.76,59.32,59.39,1171550
08-Jul-21,61.04,61.04,59.46,59.70,2119055
07-Jul-21,59.46,61.09,59.29,60.49,1864770
06-Jul-21,58.50,59.47,58.50,59.00,1401230
05-Jul-21,58.21,58.80,57.00,58.35,192437
02-Jul-21,58.05,58.39,57.38,58.21,1626963
01-Jul-21,56.40,58.00,56.40,58.00,765311
30-Jun-21,56.35,57.18,56.35,56.90,755061
29-Jun-21,55.50,56.69,55.50,56.19,2098454
28-Jun-21,55.20,55.68,55.00,55.50,301106
25-Jun-21,55.03,55.99,54.68,55.99,962715
24-Jun-21,55.32,55.62,54.66,54.78,407093
23-Jun-21,55.21,55.69,54.97,55.43,1143093
22-Jun-21,55.49,56.21,55.47,55.58,2385067
21-Jun-21,55.30,55.68,55.00,55.15,1619570
18-Jun-21,55.39,55.39,53.20,54.95,1271132
17-Jun-21,54.50,54.85,53.83,54.18,1493085
16-Jun-21,55.60,55.60,54.35,54.64,1103347
15-Jun-21,56.86,56.86,55.08,55.60,1709325
14-Jun-21,56.81,56.81,55.37,56.22,1003425
11-Jun-21,56.50,56.94,56.04,56.86,1260888
10-Jun-21,55.80,56.51,55.30,56.51,665744
09-Jun-21,56.51,56.51,55.75,55.80,1313032
08-Jun-21,55.82,56.34,55.46,56.15,986497
07-Jun-21,56.50,56.57,55.33,55.82,1757848
04-Jun-21,58.00,58.00,55.86,56.65,4517761
02-Jun-21,59.50,59.50,56.70,58.45,2020559
01-Jun-21,58.70,59.22,57.69,58.20,2199135
31-May-21,59.51,61.30,57.30,57.90,237069
28-May-21,59.99,60.07,59.51,59.51,1791017
27-May-21,60.21,60.69,59.89,59.99,849754
26-May-21,60.60,61.10,60.20,60.21,270775
25-May-21,59.64,60.42,59.64,60.27,764712
24-May-21,60.44,60.53,59.95,60.06,2189829
21-May-21,60.00,60.44,59.85,60.44,696067
20-May-21,59.40,60.37,59.40,59.50,601292
19-May-21,59.50,60.50,58.46,60.50,2068542
18-May-21,61.26,61.28,59.33,59.61,1343474
17-May-21,61.31,61.31,59.33,60.30,1393992
14-May-21,62.95,62.95,60.49,61.99,2939116
13-May-21,61.00,62.15,60.15,62.04,2487320
12-May-21,61.05,62.04,59.83,59.90,3566939
11-May-21,64.24,64.24,61.22,62.00,3565679
10-May-21,63.00,64.74,63.00,64.74,3007045
07-May-21,62.57,63.75,62.57,63.55,2019465
06-May-21,63.64,63.83,62.46,62.46,3439505
05-May-21,64.50,64.56,63.40,63.65,1879407
04-May-21,64.25,64.99,63.88,64.66,4078761
03-May-21,62.75,64.29,62.75,63.05,2726704
30-Apr-21,62.00,62.90,61.20,61.20,2001179
29-Apr-21,61.50,62.40,61.40,62.00,1106822
28-Apr-21,62.71,62.71,61.26,61.50,1902836
27-Apr-21,63.95,63.95,62.13,62.61,1174099
26-Apr-21,63.74,63.95,62.13,63.95,2630873
23-Apr-21,64.39,64.39,62.38,63.74,2170648
22-Apr-21,63.52,64.00,62.30,62.74,3960583
20-Apr-21,64.01,64.75,63.51,64.38,5058090
19-Apr-21,65.00,65.80,64.67,64.99,2142445
16-Apr-21,65.10,66.25,65.00,65.31,1628206
15-Apr-21,65.29,66.25,64.16,66.25,3119270
14-Apr-21,65.90,65.90,64.95,65.30,1059107
13-Apr-21,64.89,65.90,64.64,65.90,4612516
12-Apr-21,64.75,65.85,64.00,65.35,1313962
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

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

Cotação atual, histórico e gráfico do papel: HOME34

cotações, gráficos e mais...