Cotação atual, histórico e gráfico do papel: HOND34

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 HOND34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,06%	0,10	175,78	175,61	175,61	175,78	10K	2
25/07/2024	-0,41%	-0,72	175,68	174,78	174,78	175,68	56K	4
24/07/2024	-2,27%	-4,10	176,40	178,25	176,40	178,25	2K	6
23/07/2024	0,00%	0,00	180,50	180,50	180,50	180,50	25K	6
22/07/2024	3,06%	5,36	180,50	179,47	178,74	180,50	13K	10
19/07/2024	-2,11%	-3,77	175,14	179,27	175,14	179,27	21K	7
18/07/2024	0,30%	0,53	178,91	177,48	177,48	178,91	22K	5
17/07/2024	1,02%	1,80	178,38	178,38	178,38	178,38	178	1
16/07/2024	-1,01%	-1,80	176,58	178,74	175,67	178,74	18K	4
15/07/2024	0,89%	1,58	178,38	178,48	178,38	178,48	1K	3
12/07/2024	0,87%	1,53	176,80	176,70	176,70	176,80	1K	2
11/07/2024	1,08%	1,87	175,27	174,59	174,59	175,27	11K	3
10/07/2024	0,79%	1,36	173,40	172,20	171,36	173,40	2K	4
09/07/2024	-1,47%	-2,56	172,04	173,91	172,04	173,91	2K	4
08/07/2024	-1,68%	-2,98	174,60	174,96	174,40	175,86	4K	8
05/07/2024	-1,40%	-2,53	177,58	180,48	177,58	180,48	3K	7
04/07/2024	-0,93%	-1,69	180,11	177,98	177,98	180,11	9K	3
03/07/2024	-1,96%	-3,64	181,80	183,48	181,80	183,48	1K	4
02/07/2024	-0,26%	-0,49	185,44	185,92	185,44	185,92	556	2
01/07/2024	4,17%	7,45	185,93	183,24	183,24	185,93	3K	6
28/06/2024	1,49%	2,62	178,48	178,48	178,48	178,48	1K	1
27/06/2024	-0,51%	-0,90	175,86	178,47	175,86	178,47	884	3
26/06/2024	0,36%	0,64	176,76	176,76	176,76	176,76	176	1
25/06/2024	2,88%	4,93	176,12	176,63	176,12	176,63	1K	3
24/06/2024	0,10%	0,17	171,19	171,19	171,19	171,19	855	1
21/06/2024	-0,20%	-0,34	171,02	171,36	171,02	171,36	342	2
20/06/2024	-0,72%	-1,24	171,36	171,36	170,85	171,36	1K	3
19/06/2024	0,07%	0,12	172,60	172,60	172,60	172,60	172	1
18/06/2024	1,26%	2,14	172,48	173,06	172,48	173,06	691	3
17/06/2024	-0,10%	-0,17	170,34	169,00	169,00	170,34	2K	6
14/06/2024	-0,47%	-0,80	170,51	169,22	169,22	171,50	6K	7
13/06/2024	-2,45%	-4,30	171,31	172,09	171,31	174,24	688	3
12/06/2024	1,20%	2,09	175,61	172,00	172,00	177,48	1K	4
11/06/2024	-1,13%	-1,98	173,52	173,70	173,52	173,88	1K	7
10/06/2024	3,55%	6,01	175,50	173,23	173,00	175,78	2K	5
07/06/2024	-0,50%	-0,85	169,49	169,00	169,00	169,50	1K	3
06/06/2024	0,10%	0,17	170,34	170,34	170,34	170,34	170	1
05/06/2024	-1,52%	-2,63	170,17	172,55	170,17	172,55	1K	4
04/06/2024	-1,54%	-2,70	172,80	172,80	172,80	172,80	172	1
03/06/2024	-0,45%	-0,79	175,50	176,94	175,50	176,94	1K	4
31/05/2024	2,67%	4,59	176,29	175,85	175,85	176,29	528	2
28/05/2024	-0,61%	-1,05	171,70	171,51	171,02	171,70	857	5
27/05/2024	-0,08%	-0,14	172,75	171,00	171,00	173,82	1K	4
24/05/2024	2,94%	4,93	172,89	172,72	172,72	172,89	345	2
23/05/2024	-1,59%	-2,72	167,96	171,05	167,96	171,05	679	3
22/05/2024	-0,20%	-0,34	170,68	170,85	170,00	170,85	1K	4
21/05/2024	-0,98%	-1,70	171,02	170,00	170,00	171,02	2K	4
20/05/2024	1,40%	2,38	172,72	173,06	172,72	173,25	18K	4
17/05/2024	0,94%	1,59	170,34	170,34	170,34	170,34	170	1
16/05/2024	-2,68%	-4,65	168,75	171,34	168,52	171,34	28K	13
15/05/2024	-0,87%	-1,53	173,40	173,40	173,40	173,40	867	1
13/05/2024	0,71%	1,24	174,93	174,08	174,08	175,10	18K	3
10/05/2024	-0,52%	-0,91	173,69	173,69	173,69	173,69	173	1
09/05/2024	0,89%	1,54	174,60	174,93	174,60	175,27	12K	6
08/05/2024	-0,98%	-1,72	173,06	172,01	171,53	173,06	19K	6
07/05/2024	-1,25%	-2,22	174,78	173,46	173,46	175,00	4K	10
06/05/2024	1,79%	3,12	177,00	176,94	176,94	177,00	1K	2
03/05/2024	-0,83%	-1,45	173,88	175,86	173,88	175,86	5M	11
02/05/2024	-0,64%	-1,13	175,33	175,86	175,33	176,40	160K	5
30/04/2024	1,04%	1,81	176,46	176,80	176,46	177,14	33K	21
29/04/2024	0,52%	0,91	174,65	173,74	171,66	174,65	5K	8
26/04/2024	-0,26%	-0,46	173,74	173,23	173,23	173,74	7K	4
25/04/2024	-1,55%	-2,74	174,20	173,52	173,52	174,20	7K	2
24/04/2024	-1,25%	-2,24	176,94	176,94	176,94	176,94	884	1
22/04/2024	1,37%	2,42	179,18	177,84	177,84	179,46	45K	3
19/04/2024	-2,58%	-4,68	176,76	178,56	176,76	178,75	4K	10
18/04/2024	-0,63%	-1,15	181,44	182,59	180,54	182,59	43K	6
17/04/2024	-1,43%	-2,64	182,59	182,59	182,59	182,59	182	1
15/04/2024	-1,15%	-2,15	185,23	188,10	185,23	188,10	3K	4
11/04/2024	1,05%	1,94	187,38	186,48	186,48	187,38	41K	3
09/04/2024	-0,67%	-1,25	185,44	185,44	185,44	185,44	370	1
08/04/2024	1,78%	3,27	186,69	186,01	186,01	186,77	8K	3
04/04/2024	-0,48%	-0,88	183,42	184,30	183,42	185,04	19K	8
03/04/2024	0,00%	0,00	184,30	185,76	184,30	185,76	8K	3
02/04/2024	-1,29%	-2,41	184,30	186,21	183,92	186,21	2K	9
01/04/2024	-0,04%	-0,07	186,71	185,92	185,92	186,71	94K	3
26/03/2024	0,53%	0,98	186,78	185,80	185,44	186,78	3K	7
25/03/2024	-1,43%	-2,70	185,80	185,44	185,44	186,03	4K	6
22/03/2024	1,48%	2,74	188,50	188,50	188,50	188,50	2K	2
21/03/2024	0,39%	0,72	185,76	185,04	185,04	187,20	25K	13
20/03/2024	0,00%	0,00	185,04	185,04	185,04	185,25	7K	5
19/03/2024	0,55%	1,01	185,04	185,96	185,04	186,30	5K	6
18/03/2024	2,65%	4,75	184,03	182,16	182,16	184,03	61K	6
15/03/2024	1,70%	2,99	179,28	180,72	179,28	180,72	4K	2
14/03/2024	1,40%	2,43	176,29	173,86	173,86	176,29	2K	4
13/03/2024	-0,57%	-0,99	173,86	172,00	172,00	174,42	138K	5
12/03/2024	0,77%	1,33	174,85	175,70	174,85	175,70	2K	5
11/03/2024	-2,24%	-3,98	173,52	177,50	172,26	177,50	3K	6
08/03/2024	1,35%	2,36	177,50	177,82	177,50	177,82	355	2
07/03/2024	-1,31%	-2,33	175,14	177,82	174,60	177,82	1K	6
05/03/2024	-0,01%	-0,01	177,47	178,55	177,47	178,55	1K	4
04/03/2024	-0,40%	-0,71	177,48	178,19	177,48	178,19	712	2
01/03/2024	1,01%	1,79	178,19	178,02	178,02	179,10	94K	8
29/02/2024	0,67%	1,17	176,40	178,74	176,40	178,74	1K	6
28/02/2024	0,57%	0,99	175,23	174,50	174,24	175,23	67K	3
27/02/2024	-1,95%	-3,46	174,24	177,48	174,24	177,48	2K	3
26/02/2024	-0,45%	-0,80	177,70	177,12	177,12	177,70	2K	3
23/02/2024	0,96%	1,70	178,50	178,00	177,79	178,50	4K	4
22/02/2024	2,36%	4,08	176,80	175,44	175,44	177,48	6K	11
21/02/2024	0,79%	1,36	172,72	172,89	172,72	172,89	2K	2
20/02/2024	-1,45%	-2,53	171,36	170,85	170,85	171,36	2K	4
19/02/2024	-0,30%	-0,53	173,89	174,43	173,89	174,46	138K	5
16/02/2024	1,48%	2,55	174,42	172,72	172,72	174,59	2K	4
15/02/2024	2,85%	4,76	171,87	169,32	169,32	171,87	2K	4
14/02/2024	-1,60%	-2,72	167,11	167,62	167,11	167,62	18K	2
09/02/2024	-2,95%	-5,17	169,83	171,54	169,59	171,65	51K	11
08/02/2024	0,43%	0,75	175,00	171,59	171,59	175,00	1K	3
07/02/2024	1,69%	2,89	174,25	172,72	172,72	174,59	17K	11
06/02/2024	1,31%	2,21	171,36	165,76	165,76	172,04	1K	3
05/02/2024	2,05%	3,40	169,15	170,00	168,98	171,70	9K	9
02/02/2024	0,00%	0,00	165,75	165,67	164,10	165,75	9K	6
01/02/2024	0,00%	0,00	165,75	165,00	165,00	166,77	4K	8
31/01/2024	0,21%	0,34	165,75	166,43	165,75	166,77	2K	9
30/01/2024	0,71%	1,16	165,41	167,53	164,16	167,53	5K	7
29/01/2024	1,25%	2,02	164,25	163,00	163,00	164,80	895K	74
26/01/2024	2,01%	3,19	162,23	162,23	162,23	162,23	162	1
25/01/2024	0,00%	0,00	159,04	158,72	158,72	159,04	317	2
24/01/2024	-1,19%	-1,92	159,04	157,92	157,92	159,70	5K	8
23/01/2024	-0,97%	-1,57	160,96	160,96	160,96	160,96	160	1
22/01/2024	1,89%	3,01	162,53	162,54	160,32	162,54	7K	9
19/01/2024	-0,83%	-1,34	159,52	157,76	157,76	159,52	3K	3
18/01/2024	3,12%	4,86	160,86	161,35	160,32	161,60	51K	11
17/01/2024	-1,32%	-2,08	156,00	156,56	156,00	156,56	936	3
16/01/2024	0,18%	0,29	158,08	155,79	155,79	158,24	19K	13
15/01/2024	0,95%	1,49	157,79	155,20	155,20	157,79	26K	3
12/01/2024	-0,45%	-0,70	156,30	157,00	155,75	157,00	84K	4
11/01/2024	0,02%	0,03	157,00	156,97	156,97	159,37	35K	9
10/01/2024	1,35%	2,09	156,97	156,00	156,00	157,00	41K	5
09/01/2024	-0,72%	-1,12	154,88	156,00	154,15	156,00	62K	4
08/01/2024	0,68%	1,05	156,00	154,95	154,88	156,00	4K	10
05/01/2024	1,84%	2,80	154,95	153,90	153,30	155,40	82K	18
04/01/2024	0,53%	0,80	152,15	153,45	152,15	153,90	144K	11
03/01/2024	0,10%	0,15	151,35	151,00	150,45	151,50	69K	61
02/01/2024	-	-	151,20	149,10	149,10	151,30	50K	13

Date,Open,High,Low,Close,Volume
26-Jul-24,175.61,175.78,175.61,175.78,10194
25-Jul-24,174.78,175.68,174.78,175.68,56388
24-Jul-24,178.25,178.25,176.40,176.40,1949
23-Jul-24,180.50,180.50,180.50,180.50,25259
22-Jul-24,179.47,180.50,178.74,180.50,13276
19-Jul-24,179.27,179.27,175.14,175.14,21319
18-Jul-24,177.48,178.91,177.48,178.91,22096
17-Jul-24,178.38,178.38,178.38,178.38,178
16-Jul-24,178.74,178.74,175.67,176.58,18276
15-Jul-24,178.48,178.48,178.38,178.38,1249
12-Jul-24,176.70,176.80,176.70,176.80,1060
11-Jul-24,174.59,175.27,174.59,175.27,10514
10-Jul-24,172.20,173.40,171.36,173.40,2061
09-Jul-24,173.91,173.91,172.04,172.04,1899
08-Jul-24,174.96,175.86,174.40,174.60,4365
05-Jul-24,180.48,180.48,177.58,177.58,2687
04-Jul-24,177.98,180.11,177.98,180.11,9363
03-Jul-24,183.48,183.48,181.80,181.80,1092
02-Jul-24,185.92,185.92,185.44,185.44,556
01-Jul-24,183.24,185.93,183.24,185.93,2583
28-Jun-24,178.48,178.48,178.48,178.48,1070
27-Jun-24,178.47,178.47,175.86,175.86,884
26-Jun-24,176.76,176.76,176.76,176.76,176
25-Jun-24,176.63,176.63,176.12,176.12,1234
24-Jun-24,171.19,171.19,171.19,171.19,855
21-Jun-24,171.36,171.36,171.02,171.02,342
20-Jun-24,171.36,171.36,170.85,171.36,1370
19-Jun-24,172.60,172.60,172.60,172.60,172
18-Jun-24,173.06,173.06,172.48,172.48,691
17-Jun-24,169.00,170.34,169.00,170.34,2203
14-Jun-24,169.22,171.50,169.22,170.51,5964
13-Jun-24,172.09,174.24,171.31,171.31,688
12-Jun-24,172.00,177.48,172.00,175.61,1056
11-Jun-24,173.70,173.88,173.52,173.52,1389
10-Jun-24,173.23,175.78,173.00,175.50,1747
07-Jun-24,169.00,169.50,169.00,169.49,1016
06-Jun-24,170.34,170.34,170.34,170.34,170
05-Jun-24,172.55,172.55,170.17,170.17,1369
04-Jun-24,172.80,172.80,172.80,172.80,172
03-Jun-24,176.94,176.94,175.50,175.50,1229
31-May-24,175.85,176.29,175.85,176.29,528
28-May-24,171.51,171.70,171.02,171.70,857
27-May-24,171.00,173.82,171.00,172.75,1210
24-May-24,172.72,172.89,172.72,172.89,345
23-May-24,171.05,171.05,167.96,167.96,679
22-May-24,170.85,170.85,170.00,170.68,1365
21-May-24,170.00,171.02,170.00,171.02,1704
20-May-24,173.06,173.25,172.72,172.72,17670
17-May-24,170.34,170.34,170.34,170.34,170
16-May-24,171.34,171.34,168.52,168.75,27795
15-May-24,173.40,173.40,173.40,173.40,867
13-May-24,174.08,175.10,174.08,174.93,17859
10-May-24,173.69,173.69,173.69,173.69,173
09-May-24,174.93,175.27,174.60,174.60,11876
08-May-24,172.01,173.06,171.53,173.06,19474
07-May-24,173.46,175.00,173.46,174.78,3660
06-May-24,176.94,177.00,176.94,177.00,1238
03-May-24,175.86,175.86,173.88,173.88,4669173
02-May-24,175.86,176.40,175.33,175.33,159883
30-Apr-24,176.80,177.14,176.46,176.46,33295
29-Apr-24,173.74,174.65,171.66,174.65,4704
26-Apr-24,173.23,173.74,173.23,173.74,6583
25-Apr-24,173.52,174.20,173.52,174.20,7141
24-Apr-24,176.94,176.94,176.94,176.94,884
22-Apr-24,177.84,179.46,177.84,179.18,45331
19-Apr-24,178.56,178.75,176.76,176.76,4092
18-Apr-24,182.59,182.59,180.54,181.44,42730
17-Apr-24,182.59,182.59,182.59,182.59,182
15-Apr-24,188.10,188.10,185.23,185.23,2603
11-Apr-24,186.48,187.38,186.48,187.38,41320
09-Apr-24,185.44,185.44,185.44,185.44,370
08-Apr-24,186.01,186.77,186.01,186.69,7647
04-Apr-24,184.30,185.04,183.42,183.42,18745
03-Apr-24,185.76,185.76,184.30,184.30,7600
02-Apr-24,186.21,186.21,183.92,184.30,1658
01-Apr-24,185.92,186.71,185.92,186.71,94099
26-Mar-24,185.80,186.78,185.44,186.78,2974
25-Mar-24,185.44,186.03,185.44,185.80,3712
22-Mar-24,188.50,188.50,188.50,188.50,1885
21-Mar-24,185.04,187.20,185.04,185.76,24682
20-Mar-24,185.04,185.25,185.04,185.04,7037
19-Mar-24,185.96,186.30,185.04,185.04,5396
18-Mar-24,182.16,184.03,182.16,184.03,60537
15-Mar-24,180.72,180.72,179.28,179.28,3612
14-Mar-24,173.86,176.29,173.86,176.29,2450
13-Mar-24,172.00,174.42,172.00,173.86,138218
12-Mar-24,175.70,175.70,174.85,174.85,2445
11-Mar-24,177.50,177.50,172.26,173.52,2772
08-Mar-24,177.82,177.82,177.50,177.50,355
07-Mar-24,177.82,177.82,174.60,175.14,1052
05-Mar-24,178.55,178.55,177.47,177.47,1243
04-Mar-24,178.19,178.19,177.48,177.48,712
01-Mar-24,178.02,179.10,178.02,178.19,93745
29-Feb-24,178.74,178.74,176.40,176.40,1421
28-Feb-24,174.50,175.23,174.24,175.23,66577
27-Feb-24,177.48,177.48,174.24,174.24,2124
26-Feb-24,177.12,177.70,177.12,177.70,2129
23-Feb-24,178.00,178.50,177.79,178.50,4271
22-Feb-24,175.44,177.48,175.44,176.80,5655
21-Feb-24,172.89,172.89,172.72,172.72,1901
20-Feb-24,170.85,171.36,170.85,171.36,2226
19-Feb-24,174.43,174.46,173.89,173.89,138070
16-Feb-24,172.72,174.59,172.72,174.42,1737
15-Feb-24,169.32,171.87,169.32,171.87,1539
14-Feb-24,167.62,167.62,167.11,167.11,18433
09-Feb-24,171.54,171.65,169.59,169.83,50973
08-Feb-24,171.59,175.00,171.59,175.00,1034
07-Feb-24,172.72,174.59,172.72,174.25,16958
06-Feb-24,165.76,172.04,165.76,171.36,1172
05-Feb-24,170.00,171.70,168.98,169.15,8668
02-Feb-24,165.67,165.75,164.10,165.75,8902
01-Feb-24,165.00,166.77,165.00,165.75,4140
31-Jan-24,166.43,166.77,165.75,165.75,2325
30-Jan-24,167.53,167.53,164.16,165.41,5292
29-Jan-24,163.00,164.80,163.00,164.25,894680
26-Jan-24,162.23,162.23,162.23,162.23,162
25-Jan-24,158.72,159.04,158.72,159.04,317
24-Jan-24,157.92,159.70,157.92,159.04,5257
23-Jan-24,160.96,160.96,160.96,160.96,160
22-Jan-24,162.54,162.54,160.32,162.53,7129
19-Jan-24,157.76,159.52,157.76,159.52,3330
18-Jan-24,161.35,161.60,160.32,160.86,51331
17-Jan-24,156.56,156.56,156.00,156.00,936
16-Jan-24,155.79,158.24,155.79,158.08,19288
15-Jan-24,155.20,157.79,155.20,157.79,25556
12-Jan-24,157.00,157.00,155.75,156.30,83645
11-Jan-24,156.97,159.37,156.97,157.00,35183
10-Jan-24,156.00,157.00,156.00,156.97,41493
09-Jan-24,156.00,156.00,154.15,154.88,62193
08-Jan-24,154.95,156.00,154.88,156.00,4188
05-Jan-24,153.90,155.40,153.30,154.95,82011
04-Jan-24,153.45,153.90,152.15,152.15,143949
03-Jan-24,151.00,151.50,150.45,151.35,68636
02-Jan-24,149.10,151.30,149.10,151.20,49955

*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: HOND34