Cotação atual, histórico e gráfico do papel: HOME34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 16/10/2018 | 1,01% | 3,60 | 361,62 | 355,67 | 354,76 | 361,62 | 785K | 4 |
| 15/10/2018 | -0,33% | -1,18 | 358,02 | 358,83 | 358,02 | 365,18 | 7M | 3 |
| 11/10/2018 | -1,42% | -5,16 | 359,20 | 365,00 | 357,90 | 365,00 | 1M | 4 |
| 10/10/2018 | -0,04% | -0,16 | 364,36 | 365,90 | 364,36 | 368,31 | 1M | 3 |
| 09/10/2018 | -2,08% | -7,75 | 364,52 | 364,23 | 358,15 | 364,52 | 648K | 3 |
| 08/10/2018 | -2,01% | -7,64 | 372,27 | 371,83 | 364,97 | 372,27 | 2M | 3 |
| 05/10/2018 | -1,87% | -7,24 | 379,91 | 381,61 | 376,46 | 384,39 | 874K | 5 |
| 04/10/2018 | -2,75% | -10,95 | 387,15 | 386,97 | 386,97 | 393,04 | 428K | 3 |
| 03/10/2018 | -1,26% | -5,07 | 398,10 | 402,66 | 398,10 | 402,66 | 958K | 3 |
| 02/10/2018 | -4,79% | -20,29 | 403,17 | 408,13 | 403,17 | 408,13 | 728K | 2 |
| 01/10/2018 | 1,53% | 6,40 | 423,46 | 417,54 | 417,49 | 423,46 | 420K | 3 |
| 28/09/2018 | 0,74% | 3,06 | 417,06 | 422,78 | 417,06 | 422,78 | 461K | 2 |
| 27/09/2018 | -1,56% | -6,55 | 414,00 | 419,29 | 414,00 | 419,29 | 582K | 3 |
| 26/09/2018 | -0,85% | -3,59 | 420,55 | 426,46 | 420,55 | 426,46 | 381K | 2 |
| 25/09/2018 | -0,79% | -3,39 | 424,14 | 432,72 | 424,06 | 432,72 | 2M | 4 |
| 24/09/2018 | -0,30% | -1,28 | 427,53 | 433,67 | 427,53 | 433,67 | 515K | 3 |
| 21/09/2018 | -0,71% | -3,07 | 428,81 | 430,59 | 428,81 | 430,59 | 172K | 2 |
| 20/09/2018 | -0,91% | -3,97 | 431,88 | 436,11 | 431,88 | 436,11 | 735K | 3 |
| 19/09/2018 | 0,06% | 0,26 | 435,85 | 440,28 | 435,85 | 440,40 | 1M | 3 |
| 18/09/2018 | 1,08% | 4,67 | 435,59 | 439,10 | 435,59 | 439,10 | 568K | 3 |
| 17/09/2018 | -2,09% | -9,19 | 430,92 | 434,75 | 430,92 | 434,75 | 648K | 3 |
| 14/09/2018 | 0,03% | 0,11 | 440,11 | 438,58 | 438,58 | 440,11 | 307K | 2 |
| 13/09/2018 | 0,21% | 0,91 | 440,00 | 439,42 | 439,42 | 441,85 | 1M | 4 |
| 12/09/2018 | -1,30% | -5,80 | 439,09 | 443,16 | 439,09 | 443,16 | 308K | 2 |
| 11/09/2018 | 3,37% | 14,49 | 444,89 | 444,80 | 444,80 | 444,89 | 489K | 2 |
| 10/09/2018 | 1,62% | 6,85 | 430,40 | 430,78 | 430,40 | 437,99 | 1M | 5 |
| 06/09/2018 | 0,30% | 1,28 | 423,55 | 436,31 | 423,55 | 436,31 | 171K | 2 |
| 05/09/2018 | -0,67% | -2,84 | 422,27 | 430,85 | 422,27 | 430,85 | 342K | 3 |
| 04/09/2018 | 2,13% | 8,88 | 425,11 | 422,38 | 418,70 | 435,85 | 1M | 5 |
| 31/08/2018 | 0,00% | 0,00 | 416,23 | 407,91 | 407,91 | 416,23 | 2M | 3 |
| 30/08/2018 | -2,32% | -9,90 | 416,23 | 423,70 | 416,23 | 423,70 | 336K | 2 |
| 29/08/2018 | 1,09% | 4,59 | 426,13 | 426,13 | 426,13 | 426,13 | 298K | 1 |
| 28/08/2018 | 0,00% | 0,01 | 421,54 | 421,54 | 421,54 | 421,54 | 126K | 1 |
Date,Open,High,Low,Close,Volume
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-18,355.67,361.62,354.76,361.62,785498
15-Oct-18,358.83,365.18,358.02,358.02,6678440
11-Oct-18,365.00,365.00,357.90,359.20,1490094
10-Oct-18,365.90,368.31,364.36,364.36,1354486
09-Oct-18,364.23,364.52,358.15,364.52,648434
08-Oct-18,371.83,372.27,364.97,372.27,2453876
05-Oct-18,381.61,384.39,376.46,379.91,874489
04-Oct-18,386.97,393.04,386.97,387.15,427578
03-Oct-18,402.66,402.66,398.10,398.10,958063
02-Oct-18,408.13,408.13,403.17,403.17,727690
01-Oct-18,417.54,423.46,417.49,423.46,419893
28-Sep-18,422.78,422.78,417.06,417.06,461054
27-Sep-18,419.29,419.29,414.00,414.00,581882
26-Sep-18,426.46,426.46,420.55,420.55,381450
25-Sep-18,432.72,432.72,424.06,424.14,1971990
24-Sep-18,433.67,433.67,427.53,427.53,515014
21-Sep-18,430.59,430.59,428.81,428.81,171702
20-Sep-18,436.11,436.11,431.88,431.88,735375
19-Sep-18,440.28,440.40,435.85,435.85,1186146
18-Sep-18,439.10,439.10,435.59,435.59,568067
17-Sep-18,434.75,434.75,430.92,430.92,648144
14-Sep-18,438.58,440.11,438.58,440.11,307312
13-Sep-18,439.42,441.85,439.42,440.00,1056326
12-Sep-18,443.16,443.16,439.09,439.09,307770
11-Sep-18,444.80,444.89,444.80,444.89,489325
10-Sep-18,430.78,437.99,430.40,430.40,1252115
06-Sep-18,436.31,436.31,423.55,423.55,170696
05-Sep-18,430.85,430.85,422.27,422.27,342379
04-Sep-18,422.38,435.85,418.70,425.11,1150880
31-Aug-18,407.91,416.23,407.91,416.23,1599866
30-Aug-18,423.70,423.70,416.23,416.23,335972
29-Aug-18,426.13,426.13,426.13,426.13,298291
28-Aug-18,421.54,421.54,421.54,421.54,126462
27-Aug-18,421.53,421.53,421.53,421.53,126462
24-Aug-18,419.04,419.04,414.39,414.39,126462
23-Aug-18,417.11,417.11,411.41,411.41,126462
22-Aug-18,404.49,404.49,404.49,404.49,126462
21-Aug-18,399.31,405.18,399.31,402.07,126462
20-Aug-18,391.17,393.14,391.11,391.11,126462
17-Aug-18,385.11,385.11,383.62,383.62,126462
16-Aug-18,379.01,381.41,379.01,381.41,126462
15-Aug-18,375.38,378.08,375.38,378.08,126462
14-Aug-18,376.98,379.16,375.08,375.08,126462
13-Aug-18,384.32,384.32,379.60,379.60,126462
10-Aug-18,379.74,380.42,379.74,380.42,126462
09-Aug-18,379.13,379.13,379.13,379.13,126462
08-Aug-18,373.02,373.02,373.02,373.02,126462
07-Aug-18,369.80,369.80,369.80,369.80,126462
06-Aug-18,365.85,365.85,363.86,363.86,126462
03-Aug-18,363.31,363.31,362.92,362.92,126462
02-Aug-18,368.59,368.59,368.59,368.59,126462
01-Aug-18,367.55,369.44,367.55,369.44,126462
30-Jul-18,366.37,369.46,366.37,366.41,126462
27-Jul-18,367.11,367.11,367.11,367.11,126462
26-Jul-18,374.70,374.70,374.70,374.70,126462
25-Jul-18,376.08,376.08,371.69,371.69,126462
24-Jul-18,380.00,383.11,378.16,378.64,126462
23-Jul-18,385.85,385.85,383.00,383.58,126462
20-Jul-18,384.29,384.29,383.39,383.39,126462
19-Jul-18,392.87,392.87,390.79,390.79,126462
18-Jul-18,385.46,387.68,385.46,387.68,126462
17-Jul-18,386.07,386.07,386.07,386.07,126462
16-Jul-18,384.32,384.89,382.12,382.12,126462
13-Jul-18,385.00,385.00,385.00,385.00,126462
12-Jul-18,386.24,388.45,386.24,388.45,126462
11-Jul-18,383.67,383.67,383.67,383.67,126462
*exoneração de responsabilidade