Cotação atual, histórico e gráfico do papel: HOMS11

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 HOMS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,05%	0,06	116,34	116,34	116,34	116,34	20K	1
27/08/2025	0,05%	0,06	116,28	116,28	116,28	116,28	10K	1
26/08/2025	0,05%	0,06	116,22	116,22	116,22	116,22	5K	1
25/08/2025	0,15%	0,17	116,16	116,16	116,16	116,16	40K	1
20/08/2025	0,24%	0,28	115,99	115,99	115,99	115,99	18K	1
13/08/2025	0,05%	0,06	115,71	115,71	115,71	115,71	500K	1
12/08/2025	0,05%	0,06	115,65	115,65	115,65	115,65	1K	1

11/08/2025	0,04%	0,05	115,59	115,59	115,59	115,59	28K	1
08/08/2025	0,10%	0,12	115,54	115,54	115,54	115,54	18K	1
06/08/2025	0,04%	0,05	115,42	115,42	115,42	115,42	15K	1
05/08/2025	0,05%	0,06	115,37	115,37	115,37	115,37	3K	1
04/08/2025	0,05%	0,06	115,31	115,31	115,31	115,31	10K	2
01/08/2025	0,04%	0,05	115,25	115,25	115,25	115,25	2K	1
31/07/2025	0,10%	0,12	115,20	115,20	115,20	115,20	39K	1
29/07/2025	0,24%	0,28	115,08	115,08	115,08	115,08	29K	1
22/07/2025	0,05%	0,06	114,80	114,80	114,80	114,80	37K	1
21/07/2025	0,04%	0,05	114,74	114,74	114,74	114,74	344	1
18/07/2025	0,05%	0,06	114,69	114,69	114,69	114,69	9K	1
17/07/2025	0,10%	0,11	114,63	114,63	114,63	114,63	1K	1
15/07/2025	0,05%	0,06	114,52	114,52	114,52	114,52	9K	1
14/07/2025	0,10%	0,11	114,46	114,46	114,46	114,46	1K	1
10/07/2025	0,20%	0,23	114,35	114,35	114,35	114,35	5K	1
07/07/2025	0,08%	0,09	114,12	114,12	114,12	114,12	86K	1
03/07/2025	0,48%	0,54	114,03	114,03	114,03	114,03	3K	1
20/06/2025	0,12%	0,14	113,49	113,49	113,49	113,49	14K	1
17/06/2025	0,11%	0,13	113,35	113,35	113,35	113,35	4K	2
13/06/2025	0,12%	0,14	113,22	113,22	113,22	113,22	5K	1
11/06/2025	0,06%	0,07	113,08	113,08	113,08	113,08	21K	1
10/06/2025	0,12%	0,13	113,01	113,01	113,01	113,01	11K	1
06/06/2025	0,06%	0,07	112,88	112,88	112,88	112,88	2K	1
05/06/2025	0,12%	0,14	112,81	112,81	112,81	112,81	20K	1
03/06/2025	0,10%	0,11	112,67	112,67	112,67	112,67	9K	1
30/05/2025	0,06%	0,07	112,56	112,56	112,56	112,56	68K	2
29/05/2025	0,06%	0,07	112,49	112,49	112,49	112,49	47K	1
28/05/2025	0,13%	0,15	112,42	112,42	112,42	112,42	27K	1
26/05/2025	0,06%	0,07	112,27	112,27	112,27	112,27	14K	1
23/05/2025	0,06%	0,07	112,20	112,20	112,20	112,20	673	1
22/05/2025	0,20%	0,22	112,13	112,13	112,13	112,13	18K	1
19/05/2025	0,06%	0,07	111,91	111,91	111,91	111,91	6K	1
16/05/2025	0,06%	0,07	111,84	111,84	111,84	111,84	28K	2
15/05/2025	0,07%	0,08	111,77	111,77	111,77	111,77	19K	1
14/05/2025	0,06%	0,07	111,69	111,69	111,69	111,69	6K	1
13/05/2025	0,06%	0,07	111,62	111,62	111,62	111,62	1K	1
12/05/2025	0,06%	0,07	111,55	111,55	111,55	111,55	41K	1
09/05/2025	0,20%	0,22	111,48	111,48	111,48	111,48	58K	1
06/05/2025	0,50%	0,55	111,26	111,26	111,26	111,26	18K	1
25/04/2025	0,21%	0,23	110,71	110,71	110,71	110,71	1K	1
23/04/2025	0,31%	0,34	110,48	110,48	110,48	110,48	53K	2
16/04/2025	0,42%	0,46	110,14	110,14	110,14	110,14	16K	1
11/04/2025	0,82%	0,89	109,68	109,68	109,68	109,68	51K	1
31/03/2025	0,15%	0,16	108,79	108,79	108,79	108,79	15K	1
26/03/2025	0,09%	0,10	108,63	108,63	108,63	108,63	2K	1
24/03/2025	0,09%	0,10	108,53	108,53	108,53	108,53	1K	1
20/03/2025	0,09%	0,10	108,43	108,43	108,43	108,43	2K	1
18/03/2025	0,46%	0,50	108,33	108,33	108,33	108,33	10K	1
28/02/2025	0,06%	0,06	107,83	107,83	107,83	107,83	1K	1
27/02/2025	-	-	107,77	107,77	107,77	107,77	27K	1

Date,Open,High,Low,Close,Volume
28-Aug-25,116.34,116.34,116.34,116.34,20126
27-Aug-25,116.28,116.28,116.28,116.28,10116
26-Aug-25,116.22,116.22,116.22,116.22,5113
25-Aug-25,116.16,116.16,116.16,116.16,40191
20-Aug-25,115.99,115.99,115.99,115.99,17978
13-Aug-25,115.71,115.71,115.71,115.71,499867
12-Aug-25,115.65,115.65,115.65,115.65,1156
11-Aug-25,115.59,115.59,115.59,115.59,27741
08-Aug-25,115.54,115.54,115.54,115.54,18139
06-Aug-25,115.42,115.42,115.42,115.42,15235
05-Aug-25,115.37,115.37,115.37,115.37,3114
04-Aug-25,115.31,115.31,115.31,115.31,9916
01-Aug-25,115.25,115.25,115.25,115.25,2074
31-Jul-25,115.20,115.20,115.20,115.20,39283
29-Jul-25,115.08,115.08,115.08,115.08,28770
22-Jul-25,114.80,114.80,114.80,114.80,36965
21-Jul-25,114.74,114.74,114.74,114.74,344
18-Jul-25,114.69,114.69,114.69,114.69,9175
17-Jul-25,114.63,114.63,114.63,114.63,1146
15-Jul-25,114.52,114.52,114.52,114.52,8589
14-Jul-25,114.46,114.46,114.46,114.46,1259
10-Jul-25,114.35,114.35,114.35,114.35,4802
07-Jul-25,114.12,114.12,114.12,114.12,86274
03-Jul-25,114.03,114.03,114.03,114.03,2622
20-Jun-25,113.49,113.49,113.49,113.49,13505
17-Jun-25,113.35,113.35,113.35,113.35,3627
13-Jun-25,113.22,113.22,113.22,113.22,4528
11-Jun-25,113.08,113.08,113.08,113.08,21145
10-Jun-25,113.01,113.01,113.01,113.01,11187
06-Jun-25,112.88,112.88,112.88,112.88,2483
05-Jun-25,112.81,112.81,112.81,112.81,19741
03-Jun-25,112.67,112.67,112.67,112.67,8900
30-May-25,112.56,112.56,112.56,112.56,68211
29-May-25,112.49,112.49,112.49,112.49,47133
28-May-25,112.42,112.42,112.42,112.42,27430
26-May-25,112.27,112.27,112.27,112.27,14370
23-May-25,112.20,112.20,112.20,112.20,673
22-May-25,112.13,112.13,112.13,112.13,17828
19-May-25,111.91,111.91,111.91,111.91,6043
16-May-25,111.84,111.84,111.84,111.84,27848
15-May-25,111.77,111.77,111.77,111.77,18889
14-May-25,111.69,111.69,111.69,111.69,5584
13-May-25,111.62,111.62,111.62,111.62,1116
12-May-25,111.55,111.55,111.55,111.55,41273
09-May-25,111.48,111.48,111.48,111.48,57746
06-May-25,111.26,111.26,111.26,111.26,17801
25-Apr-25,110.71,110.71,110.71,110.71,1107
23-Apr-25,110.48,110.48,110.48,110.48,53251
16-Apr-25,110.14,110.14,110.14,110.14,15750
11-Apr-25,109.68,109.68,109.68,109.68,50781
31-Mar-25,108.79,108.79,108.79,108.79,15230
26-Mar-25,108.63,108.63,108.63,108.63,2172
24-Mar-25,108.53,108.53,108.53,108.53,1085
20-Mar-25,108.43,108.43,108.43,108.43,1951
18-Mar-25,108.33,108.33,108.33,108.33,9749
28-Feb-25,107.83,107.83,107.83,107.83,1078
27-Feb-25,107.77,107.77,107.77,107.77,26511

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HOMS11