Cotação atual, histórico e gráfico do papel: HONB34

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 HONB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/07/2024	-5,60%	-68,24	1.150,27	1.150,27	1.150,27	1.150,27	115K	1
23/07/2024	1,34%	16,14	1.218,51	1.218,51	1.218,51	1.218,51	122K	1
22/07/2024	-0,38%	-4,63	1.202,37	1.191,34	1.191,34	1.202,37	121K	2
17/07/2024	3,79%	44,03	1.207,00	1.204,96	1.204,96	1.207,00	125K	3
05/07/2024	-2,27%	-27,03	1.162,97	1.162,97	1.162,97	1.162,97	116K	1
01/07/2024	0,51%	6,06	1.190,00	1.183,99	1.183,99	1.190,00	120K	2
28/06/2024	1,08%	12,62	1.183,94	1.175,01	1.175,01	1.195,60	133K	4
20/06/2024	2,12%	24,32	1.171,32	1.161,93	1.161,93	1.171,32	6K	4
17/06/2024	1,97%	22,20	1.147,00	1.147,00	1.147,00	1.147,00	115K	1
12/06/2024	0,03%	0,32	1.124,80	1.124,80	1.124,80	1.124,80	112K	1
10/06/2024	1,33%	14,73	1.124,48	1.124,48	1.124,48	1.124,48	1K	1
07/06/2024	0,37%	4,10	1.109,75	1.090,00	1.090,00	1.109,75	2K	2
05/06/2024	1,02%	11,20	1.105,65	1.095,54	1.093,83	1.105,65	5K	4
04/06/2024	3,82%	40,24	1.094,45	1.094,45	1.094,45	1.094,45	109K	1
03/06/2024	-0,02%	-0,17	1.054,21	1.053,02	1.053,02	1.054,21	106K	2
31/05/2024	1,34%	13,96	1.054,38	1.047,80	1.046,84	1.054,38	113K	4
21/05/2024	-0,73%	-7,64	1.040,42	1.022,01	1.022,01	1.044,16	104K	100
20/05/2024	1,91%	19,69	1.048,06	1.047,16	1.047,16	1.048,06	105K	2
09/05/2024	1,80%	18,23	1.028,37	1.026,95	1.026,95	1.028,37	123K	2
08/05/2024	1,37%	13,62	1.010,14	1.010,14	1.010,14	1.010,14	101K	1
02/05/2024	0,00%	0,00	996,52	996,52	996,52	996,52	996	1
30/04/2024	-0,87%	-8,72	996,52	998,37	996,52	998,37	2K	2
19/04/2024	-0,24%	-2,41	1.005,24	1.005,24	1.005,24	1.005,24	101K	1
16/04/2024	0,26%	2,64	1.007,65	1.007,65	1.007,65	1.007,65	101K	1
15/04/2024	0,47%	4,74	1.005,01	1.010,00	1.005,01	1.010,00	202K	2
05/04/2024	-0,18%	-1,85	1.000,27	1.000,27	1.000,27	1.000,27	100K	1
03/04/2024	-1,25%	-12,73	1.002,12	1.002,12	1.002,12	1.002,12	101K	2
02/04/2024	-1,32%	-13,60	1.014,85	1.014,85	1.014,85	1.014,85	41K	1
28/03/2024	2,64%	26,50	1.028,45	1.028,45	1.028,45	1.028,45	10K	1
26/03/2024	-0,37%	-3,74	1.001,95	1.001,95	1.001,95	1.001,95	100K	1
22/03/2024	1,30%	12,90	1.005,69	1.005,69	1.005,69	1.005,69	101K	1
19/03/2024	1,10%	10,79	992,79	992,79	992,79	992,79	992	1
05/03/2024	-2,24%	-22,53	982,00	971,10	971,10	982,00	8K	6
23/02/2024	1,78%	17,56	1.004,53	1.004,53	1.004,53	1.004,53	100K	1
22/02/2024	0,31%	3,05	986,97	985,00	985,00	986,97	30K	2
21/02/2024	1,88%	18,16	983,92	983,92	983,92	983,92	14K	1
14/02/2024	0,70%	6,76	965,76	965,76	965,76	965,76	97K	1
09/02/2024	-0,53%	-5,08	959,00	959,00	959,00	959,00	96K	3
05/02/2024	-1,20%	-11,74	964,08	964,08	964,08	964,08	193K	1
02/02/2024	-2,39%	-23,86	975,82	977,20	975,82	977,20	2K	2
31/01/2024	-0,44%	-4,38	999,68	1.001,96	999,68	1.001,96	2K	2
30/01/2024	0,99%	9,86	1.004,06	1.004,06	1.004,06	1.004,06	6K	1
26/01/2024	-0,08%	-0,76	994,20	997,00	994,20	997,00	2K	2
24/01/2024	-0,98%	-9,83	994,96	994,96	994,96	994,96	5K	1
23/01/2024	0,25%	2,52	1.004,79	1.004,79	1.004,79	1.004,79	5K	1
22/01/2024	2,36%	23,14	1.002,27	1.002,27	1.002,27	1.002,27	100K	1
18/01/2024	-0,87%	-8,56	979,13	979,13	979,13	979,13	979	1
10/01/2024	-0,47%	-4,69	987,69	987,69	987,69	987,69	987	1
05/01/2024	-1,91%	-19,28	992,38	994,00	992,38	994,00	2K	2
03/01/2024	-1,59%	-16,36	1.011,66	1.017,64	1.011,66	1.017,64	62K	2
02/01/2024	0,94%	9,54	1.028,02	1.029,18	1.028,02	1.029,18	2K	2
28/12/2023	0,84%	8,48	1.018,48	1.019,79	1.018,48	1.019,79	2K	2
27/12/2023	0,38%	3,79	1.010,00	1.010,00	1.010,00	1.010,00	22K	1
22/12/2023	1,26%	12,52	1.006,21	1.007,28	1.006,21	1.007,28	2K	2
19/12/2023	-1,25%	-12,55	993,69	995,45	993,69	995,45	2K	2
15/12/2023	1,86%	18,39	1.006,24	1.007,88	1.006,24	1.007,88	5K	3
11/12/2023	3,12%	29,86	987,85	987,85	987,85	987,85	198K	1
08/12/2023	-1,26%	-12,21	957,99	959,33	957,99	967,09	225K	32
05/12/2023	1,26%	12,04	970,20	982,94	967,74	982,94	113K	116
01/12/2023	-0,41%	-3,96	958,16	959,32	958,16	959,32	2K	2
30/11/2023	2,05%	19,30	962,12	951,90	951,90	962,12	193K	2
28/11/2023	-0,08%	-0,71	942,82	940,00	940,00	942,82	19K	3
24/11/2023	1,49%	13,87	943,53	944,70	943,53	944,70	2K	2
20/11/2023	-0,43%	-4,06	929,66	925,90	925,90	930,60	205K	22
17/11/2023	3,02%	27,36	933,72	935,00	933,72	935,00	2K	2
10/11/2023	-0,33%	-3,02	906,36	911,00	906,36	911,00	2K	2
07/11/2023	-0,95%	-8,70	909,38	910,54	909,38	910,54	2K	2
06/11/2023	-1,06%	-9,87	918,08	918,08	918,08	918,08	6K	1
03/11/2023	-0,04%	-0,33	927,95	921,80	920,41	927,95	7K	7
01/11/2023	1,89%	17,25	928,28	928,28	928,28	928,28	928	1
31/10/2023	0,31%	2,82	911,03	912,37	911,03	912,37	2K	2
30/10/2023	2,28%	20,21	908,21	892,67	892,67	908,21	180K	2
27/10/2023	-0,22%	-2,00	888,00	873,00	873,00	888,00	23K	4
26/10/2023	-0,45%	-4,00	890,00	890,00	890,00	890,00	89K	1
25/10/2023	-3,47%	-32,10	894,00	894,00	894,00	894,00	89K	3
24/10/2023	2,00%	18,16	926,10	926,10	926,10	926,10	9K	1
23/10/2023	-0,81%	-7,46	907,94	906,36	906,36	907,94	2K	2
20/10/2023	-1,54%	-14,36	915,40	918,16	914,48	925,96	46K	50
13/10/2023	-1,52%	-14,36	929,76	929,76	929,76	929,76	93K	1
11/10/2023	1,49%	13,90	944,12	945,64	944,12	945,64	2K	2
05/10/2023	0,71%	6,54	930,22	936,24	927,14	937,18	93K	100
03/10/2023	-2,26%	-21,32	923,68	923,68	923,68	923,68	92K	1
27/09/2023	0,71%	6,63	945,00	945,00	945,00	945,00	3K	2
22/09/2023	-0,67%	-6,33	938,37	940,00	938,37	940,00	2K	2
18/09/2023	-0,03%	-0,30	944,70	944,70	944,70	944,70	5K	1
15/09/2023	2,94%	27,00	945,00	946,49	945,00	946,49	2K	2
08/09/2023	-1,22%	-11,34	918,00	919,00	918,00	919,00	2K	2
31/08/2023	1,52%	13,94	929,34	929,34	929,34	929,34	5K	1
30/08/2023	1,04%	9,40	915,40	915,40	915,40	915,40	5K	1
25/08/2023	0,11%	1,00	906,00	906,00	906,00	906,00	91K	1
24/08/2023	-1,42%	-13,03	905,00	910,00	905,00	910,00	272K	4
22/08/2023	-1,29%	-11,97	918,03	917,91	917,91	918,03	2K	2
17/08/2023	-0,57%	-5,36	930,00	930,00	930,00	930,00	5K	1
16/08/2023	2,28%	20,88	935,36	937,00	935,36	937,00	2K	2
10/08/2023	-0,53%	-4,91	914,48	923,00	914,48	923,00	2K	2
08/08/2023	-1,46%	-13,61	919,39	919,39	919,39	919,39	919	1
07/08/2023	-0,08%	-0,72	933,00	933,00	933,00	933,00	9K	1
03/08/2023	0,79%	7,28	933,72	933,72	933,72	933,72	25K	1
02/08/2023	0,00%	0,00	926,44	926,44	926,44	926,44	926	1
01/08/2023	0,02%	0,16	926,44	923,68	923,08	929,62	93K	73
28/07/2023	-0,87%	-8,12	926,28	927,21	926,28	927,21	2K	2
27/07/2023	-5,21%	-51,39	934,40	947,00	934,40	947,00	189K	3
26/07/2023	-1,12%	-11,14	985,79	985,00	984,00	985,79	12K	3
25/07/2023	-0,79%	-7,92	996,93	985,05	985,05	996,93	100K	101
06/07/2023	0,89%	8,83	1.004,85	1.004,85	1.004,85	1.004,85	3K	1
30/06/2023	-0,40%	-3,98	996,02	1.001,06	994,87	1.002,24	326K	8
29/06/2023	2,24%	21,95	1.000,00	1.000,00	1.000,00	1.000,00	200K	2
27/06/2023	2,29%	21,89	978,05	978,05	978,05	978,05	6K	1
23/06/2023	-0,35%	-3,34	956,16	953,28	947,52	957,56	95K	100
20/06/2023	-1,29%	-12,50	959,50	961,00	959,50	961,00	2K	2
15/06/2023	0,50%	4,84	972,00	978,00	972,00	978,00	2K	2
30/05/2023	0,00%	0,00	967,16	967,16	967,16	967,16	967	1
26/05/2023	0,22%	2,16	967,16	967,16	967,16	967,16	4K	1
17/05/2023	1,58%	15,00	965,00	965,00	965,00	965,00	2K	1
16/05/2023	0,00%	0,00	950,00	950,00	950,00	950,00	95K	1
12/05/2023	-2,38%	-23,14	950,00	950,00	950,00	950,00	2K	1
10/05/2023	-2,30%	-22,86	973,14	974,18	961,38	977,19	97K	96
03/05/2023	0,80%	7,87	996,00	996,00	996,00	996,00	5K	1
27/04/2023	2,48%	23,88	988,13	988,13	988,13	988,13	198K	1
26/04/2023	-3,04%	-30,28	964,25	964,25	964,25	964,25	193K	1
25/04/2023	0,35%	3,46	994,53	994,53	994,53	994,53	199K	1
20/04/2023	-1,34%	-13,44	991,07	991,07	991,07	991,07	99K	1
19/04/2023	2,78%	27,18	1.004,51	1.004,51	1.004,51	1.004,51	100K	1
18/04/2023	0,20%	1,91	977,33	977,33	977,33	977,33	977	1
17/04/2023	0,20%	1,92	975,42	975,42	975,42	975,42	975	1
14/04/2023	1,83%	17,50	973,50	973,50	973,50	973,50	10K	1
12/04/2023	-0,85%	-8,18	956,00	956,00	956,00	956,00	2K	1
11/04/2023	-0,60%	-5,82	964,18	964,18	964,18	964,18	8K	1
10/04/2023	-0,22%	-2,16	970,00	974,78	970,00	974,78	977K	34
28/03/2023	-0,39%	-3,84	972,16	972,16	972,16	972,16	97K	1
24/03/2023	-1,56%	-15,47	976,00	976,00	976,00	976,00	3K	1
20/03/2023	1,57%	15,33	991,47	991,47	991,47	991,47	198K	1
17/03/2023	-2,87%	-28,82	976,14	976,14	976,14	976,14	195K	1
14/03/2023	-	-	1.004,96	1.004,96	1.004,96	1.004,96	5K	1

Date,Open,High,Low,Close,Volume
25-Jul-24,1150.27,1150.27,1150.27,1150.27,115027
23-Jul-24,1218.51,1218.51,1218.51,1218.51,121851
22-Jul-24,1191.34,1202.37,1191.34,1202.37,121428
17-Jul-24,1204.96,1207.00,1204.96,1207.00,125324
05-Jul-24,1162.97,1162.97,1162.97,1162.97,116297
01-Jul-24,1183.99,1190.00,1183.99,1190.00,120183
28-Jun-24,1175.01,1195.60,1175.01,1183.94,132720
20-Jun-24,1161.93,1171.32,1161.93,1171.32,5824
17-Jun-24,1147.00,1147.00,1147.00,1147.00,114700
12-Jun-24,1124.80,1124.80,1124.80,1124.80,112480
10-Jun-24,1124.48,1124.48,1124.48,1124.48,1124
07-Jun-24,1090.00,1109.75,1090.00,1109.75,2199
05-Jun-24,1095.54,1105.65,1093.83,1105.65,5484
04-Jun-24,1094.45,1094.45,1094.45,1094.45,109445
03-Jun-24,1053.02,1054.21,1053.02,1054.21,106474
31-May-24,1047.80,1054.38,1046.84,1054.38,112770
21-May-24,1022.01,1044.16,1022.01,1040.42,104021
20-May-24,1047.16,1048.06,1047.16,1048.06,104805
09-May-24,1026.95,1028.37,1026.95,1028.37,123376
08-May-24,1010.14,1010.14,1010.14,1010.14,101014
02-May-24,996.52,996.52,996.52,996.52,996
30-Apr-24,998.37,998.37,996.52,996.52,1994
19-Apr-24,1005.24,1005.24,1005.24,1005.24,100524
16-Apr-24,1007.65,1007.65,1007.65,1007.65,100765
15-Apr-24,1010.00,1010.00,1005.01,1005.01,202012
05-Apr-24,1000.27,1000.27,1000.27,1000.27,100027
03-Apr-24,1002.12,1002.12,1002.12,1002.12,101214
02-Apr-24,1014.85,1014.85,1014.85,1014.85,40594
28-Mar-24,1028.45,1028.45,1028.45,1028.45,10284
26-Mar-24,1001.95,1001.95,1001.95,1001.95,100195
22-Mar-24,1005.69,1005.69,1005.69,1005.69,100569
19-Mar-24,992.79,992.79,992.79,992.79,992
05-Mar-24,971.10,982.00,971.10,982.00,7801
23-Feb-24,1004.53,1004.53,1004.53,1004.53,100453
22-Feb-24,985.00,986.97,985.00,986.97,29607
21-Feb-24,983.92,983.92,983.92,983.92,13774
14-Feb-24,965.76,965.76,965.76,965.76,96576
09-Feb-24,959.00,959.00,959.00,959.00,95900
05-Feb-24,964.08,964.08,964.08,964.08,192816
02-Feb-24,977.20,977.20,975.82,975.82,1953
31-Jan-24,1001.96,1001.96,999.68,999.68,2001
30-Jan-24,1004.06,1004.06,1004.06,1004.06,6024
26-Jan-24,997.00,997.00,994.20,994.20,1991
24-Jan-24,994.96,994.96,994.96,994.96,4974
23-Jan-24,1004.79,1004.79,1004.79,1004.79,5023
22-Jan-24,1002.27,1002.27,1002.27,1002.27,100227
18-Jan-24,979.13,979.13,979.13,979.13,979
10-Jan-24,987.69,987.69,987.69,987.69,987
05-Jan-24,994.00,994.00,992.38,992.38,1986
03-Jan-24,1017.64,1017.64,1011.66,1011.66,62070
02-Jan-24,1029.18,1029.18,1028.02,1028.02,2057
28-Dec-23,1019.79,1019.79,1018.48,1018.48,2038
27-Dec-23,1010.00,1010.00,1010.00,1010.00,22220
22-Dec-23,1007.28,1007.28,1006.21,1006.21,2013
19-Dec-23,995.45,995.45,993.69,993.69,1989
15-Dec-23,1007.88,1007.88,1006.24,1006.24,5033
11-Dec-23,987.85,987.85,987.85,987.85,197570
08-Dec-23,959.33,967.09,957.99,957.99,225255
05-Dec-23,982.94,982.94,967.74,970.20,112686
01-Dec-23,959.32,959.32,958.16,958.16,1917
30-Nov-23,951.90,962.12,951.90,962.12,193375
28-Nov-23,940.00,942.82,940.00,942.82,18853
24-Nov-23,944.70,944.70,943.53,943.53,1888
20-Nov-23,925.90,930.60,925.90,929.66,204504
17-Nov-23,935.00,935.00,933.72,933.72,1868
10-Nov-23,911.00,911.00,906.36,906.36,1817
07-Nov-23,910.54,910.54,909.38,909.38,1819
06-Nov-23,918.08,918.08,918.08,918.08,6426
03-Nov-23,921.80,927.95,920.41,927.95,7396
01-Nov-23,928.28,928.28,928.28,928.28,928
31-Oct-23,912.37,912.37,911.03,911.03,1823
30-Oct-23,892.67,908.21,892.67,908.21,180088
27-Oct-23,873.00,888.00,873.00,888.00,23036
26-Oct-23,890.00,890.00,890.00,890.00,89000
25-Oct-23,894.00,894.00,894.00,894.00,89400
24-Oct-23,926.10,926.10,926.10,926.10,9261
23-Oct-23,906.36,907.94,906.36,907.94,1814
20-Oct-23,918.16,925.96,914.48,915.40,45960
13-Oct-23,929.76,929.76,929.76,929.76,92976
11-Oct-23,945.64,945.64,944.12,944.12,1889
05-Oct-23,936.24,937.18,927.14,930.22,93096
03-Oct-23,923.68,923.68,923.68,923.68,92368
27-Sep-23,945.00,945.00,945.00,945.00,2835
22-Sep-23,940.00,940.00,938.37,938.37,1878
18-Sep-23,944.70,944.70,944.70,944.70,4723
15-Sep-23,946.49,946.49,945.00,945.00,1891
08-Sep-23,919.00,919.00,918.00,918.00,1837
31-Aug-23,929.34,929.34,929.34,929.34,4646
30-Aug-23,915.40,915.40,915.40,915.40,4577
25-Aug-23,906.00,906.00,906.00,906.00,90600
24-Aug-23,910.00,910.00,905.00,905.00,272500
22-Aug-23,917.91,918.03,917.91,918.03,1835
17-Aug-23,930.00,930.00,930.00,930.00,4650
16-Aug-23,937.00,937.00,935.36,935.36,1872
10-Aug-23,923.00,923.00,914.48,914.48,1837
08-Aug-23,919.39,919.39,919.39,919.39,919
07-Aug-23,933.00,933.00,933.00,933.00,9330
03-Aug-23,933.72,933.72,933.72,933.72,25210
02-Aug-23,926.44,926.44,926.44,926.44,926
01-Aug-23,923.68,929.62,923.08,926.44,92629
28-Jul-23,927.21,927.21,926.28,926.28,1853
27-Jul-23,947.00,947.00,934.40,934.40,188771
26-Jul-23,985.00,985.79,984.00,985.79,11826
25-Jul-23,985.05,996.93,985.05,996.93,100273
06-Jul-23,1004.85,1004.85,1004.85,1004.85,3014
30-Jun-23,1001.06,1002.24,994.87,996.02,326403
29-Jun-23,1000.00,1000.00,1000.00,1000.00,200000
27-Jun-23,978.05,978.05,978.05,978.05,5868
23-Jun-23,953.28,957.56,947.52,956.16,95260
20-Jun-23,961.00,961.00,959.50,959.50,1920
15-Jun-23,978.00,978.00,972.00,972.00,1950
30-May-23,967.16,967.16,967.16,967.16,967
26-May-23,967.16,967.16,967.16,967.16,3868
17-May-23,965.00,965.00,965.00,965.00,1930
16-May-23,950.00,950.00,950.00,950.00,95000
12-May-23,950.00,950.00,950.00,950.00,1900
10-May-23,974.18,977.19,961.38,973.14,97110
03-May-23,996.00,996.00,996.00,996.00,4980
27-Apr-23,988.13,988.13,988.13,988.13,197626
26-Apr-23,964.25,964.25,964.25,964.25,192850
25-Apr-23,994.53,994.53,994.53,994.53,198906
20-Apr-23,991.07,991.07,991.07,991.07,99107
19-Apr-23,1004.51,1004.51,1004.51,1004.51,100451
18-Apr-23,977.33,977.33,977.33,977.33,977
17-Apr-23,975.42,975.42,975.42,975.42,975
14-Apr-23,973.50,973.50,973.50,973.50,9735
12-Apr-23,956.00,956.00,956.00,956.00,1912
11-Apr-23,964.18,964.18,964.18,964.18,7713
10-Apr-23,974.78,974.78,970.00,970.00,977381
28-Mar-23,972.16,972.16,972.16,972.16,97216
24-Mar-23,976.00,976.00,976.00,976.00,2928
20-Mar-23,991.47,991.47,991.47,991.47,198294
17-Mar-23,976.14,976.14,976.14,976.14,195228
14-Mar-23,1004.96,1004.96,1004.96,1004.96,5024

*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: HONB34