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
08/12/2023	-0,60%	-0,90	149,70	150,60	149,70	150,60	1K	2
07/12/2023	-0,40%	-0,60	150,60	150,15	150,15	150,60	15K	2
05/12/2023	0,70%	1,05	151,20	151,65	151,20	151,65	11K	2
04/12/2023	-1,09%	-1,65	150,15	154,84	148,65	154,84	78K	12
01/12/2023	0,40%	0,60	151,80	152,00	151,65	152,25	1K	8
30/11/2023	0,50%	0,75	151,20	152,85	150,75	152,85	907	3
29/11/2023	-0,50%	-0,75	150,45	151,20	150,45	151,20	3K	12
28/11/2023	-1,25%	-1,92	151,20	151,06	151,06	151,50	10K	5
27/11/2023	-0,80%	-1,23	153,12	153,76	153,12	153,76	2K	5
24/11/2023	0,88%	1,35	154,35	154,95	154,35	154,95	4K	2
23/11/2023	0,00%	0,00	153,00	153,00	153,00	153,00	306	1

22/11/2023	1,02%	1,55	153,00	151,40	151,40	153,38	7K	6
21/11/2023	-1,09%	-1,67	151,45	151,01	150,15	151,90	4K	8
20/11/2023	-3,15%	-4,98	153,12	158,00	152,39	158,00	6K	9
17/11/2023	1,84%	2,85	158,10	158,50	158,10	158,50	15K	4
16/11/2023	-0,61%	-0,95	155,25	159,33	154,80	159,33	624	4
14/11/2023	2,88%	4,37	156,20	156,45	156,00	156,45	25K	5
13/11/2023	-1,89%	-2,92	151,83	152,50	151,83	152,50	181K	4
10/11/2023	0,96%	1,47	154,75	156,35	153,30	156,35	8K	8
09/11/2023	-1,84%	-2,88	153,28	158,67	153,28	158,67	15K	4
08/11/2023	0,00%	0,00	156,16	156,48	156,16	156,48	312	2
07/11/2023	-1,21%	-1,92	156,16	156,64	156,16	156,64	19K	3
06/11/2023	0,00%	0,00	158,08	158,08	158,05	159,04	633	4
03/11/2023	1,33%	2,08	158,08	158,24	157,50	158,24	4K	3
01/11/2023	0,58%	0,90	156,00	156,90	156,00	156,90	79K	3
31/10/2023	0,99%	1,52	155,10	153,45	153,45	155,25	30K	7
30/10/2023	-3,43%	-5,46	153,58	153,76	152,16	154,56	16K	11
26/10/2023	-1,49%	-2,40	159,04	159,52	158,88	159,84	21K	4
25/10/2023	0,10%	0,16	161,44	162,88	161,44	162,88	7K	6
24/10/2023	-0,49%	-0,80	161,28	160,64	160,32	161,28	2K	5
23/10/2023	-1,07%	-1,76	162,08	162,08	160,80	162,08	1K	4
20/10/2023	-0,85%	-1,40	163,84	166,88	163,84	166,88	56K	5
19/10/2023	-3,28%	-5,61	165,24	165,24	165,24	166,25	41K	4
17/10/2023	0,70%	1,19	170,85	170,85	170,85	170,85	341	1
16/10/2023	0,20%	0,34	169,66	169,83	169,66	169,83	339	2
13/10/2023	-0,50%	-0,85	169,32	170,17	169,32	170,17	5K	5
11/10/2023	0,40%	0,68	170,17	170,85	170,17	171,02	1K	5
10/10/2023	0,71%	1,19	169,49	171,19	169,49	171,19	340	2
09/10/2023	-0,40%	-0,68	168,30	167,62	167,62	169,66	40K	5
06/10/2023	1,34%	2,23	168,98	167,45	167,45	168,98	3K	4
05/10/2023	2,07%	3,38	166,75	167,47	166,75	167,47	20K	2
04/10/2023	-2,34%	-3,91	163,37	160,65	160,65	163,37	2K	7
03/10/2023	-1,50%	-2,55	167,28	167,45	167,28	167,45	669	2
02/10/2023	0,19%	0,33	169,83	170,10	169,83	170,30	2K	7
29/09/2023	-4,13%	-7,30	169,50	169,20	169,20	170,46	10K	12
28/09/2023	0,47%	0,82	176,80	178,50	176,80	178,50	22K	4
27/09/2023	1,08%	1,88	175,98	173,57	173,57	178,84	347K	11
26/09/2023	0,40%	0,70	174,10	171,02	171,02	175,08	3K	4
25/09/2023	-0,87%	-1,53	173,40	174,42	173,40	174,42	1K	2
22/09/2023	0,29%	0,51	174,93	173,91	173,91	174,93	14K	2
21/09/2023	-1,12%	-1,98	174,42	176,04	172,98	176,04	8K	10
20/09/2023	-1,74%	-3,12	176,40	179,49	176,03	179,49	63K	64
19/09/2023	6,84%	11,50	179,52	177,00	176,29	179,52	54K	11
18/09/2023	-2,82%	-4,87	168,02	174,25	168,02	174,25	12K	20
15/09/2023	-0,59%	-1,02	172,89	173,06	172,89	173,06	11K	3
14/09/2023	2,92%	4,93	173,91	173,54	172,55	173,91	9K	7
13/09/2023	-0,31%	-0,52	168,98	168,98	168,98	168,98	506	1
12/09/2023	1,19%	2,00	169,50	170,68	169,20	170,68	4K	9
11/09/2023	0,54%	0,90	167,50	169,94	165,92	169,94	3K	4
08/09/2023	0,31%	0,52	166,60	167,27	166,60	167,62	6K	10
06/09/2023	0,72%	1,18	166,08	166,24	165,92	167,20	8K	21
05/09/2023	4,41%	6,96	164,90	157,94	157,94	164,90	66K	23
04/09/2023	-0,52%	-0,83	157,94	158,76	157,94	158,76	790	2
01/09/2023	-0,76%	-1,21	158,77	159,98	158,77	159,98	32K	17
31/08/2023	3,22%	4,99	159,98	158,00	158,00	159,98	7K	6
30/08/2023	-0,03%	-0,05	154,99	155,11	154,99	155,55	1K	5
29/08/2023	-0,05%	-0,07	155,04	154,25	154,25	155,04	6K	3
28/08/2023	0,54%	0,83	155,11	155,72	155,11	156,15	1K	6
25/08/2023	2,04%	3,08	154,28	154,23	151,20	154,28	1K	7
24/08/2023	-1,31%	-2,00	151,20	151,45	151,00	151,65	7K	5
23/08/2023	0,43%	0,65	153,20	153,30	153,20	153,78	6K	4
22/08/2023	0,03%	0,05	152,55	152,50	151,99	152,55	20K	5
21/08/2023	1,06%	1,60	152,50	152,85	152,50	152,85	305	2
18/08/2023	0,00%	0,00	150,90	150,90	150,90	150,90	3K	2
17/08/2023	-0,30%	-0,45	150,90	149,70	149,70	151,80	11K	8
16/08/2023	-1,46%	-2,25	151,35	151,50	151,35	151,50	302	2
15/08/2023	0,10%	0,16	153,60	153,45	153,45	153,60	614	2
14/08/2023	-1,84%	-2,87	153,44	153,60	152,00	153,60	4K	9
11/08/2023	-0,01%	-0,01	156,31	151,04	151,04	156,31	15K	10
10/08/2023	-0,65%	-1,03	156,32	158,00	155,55	158,00	7K	4
09/08/2023	3,62%	5,50	157,35	155,00	155,00	158,00	25K	7
08/08/2023	0,83%	1,25	151,85	152,10	151,80	152,70	66K	4
04/08/2023	-0,10%	-0,15	150,60	150,20	150,20	150,60	1K	3
03/08/2023	-0,59%	-0,90	150,75	151,64	150,08	151,64	2K	3
02/08/2023	-0,66%	-1,01	151,65	152,10	151,20	152,10	3K	5
01/08/2023	1,07%	1,61	152,66	152,18	152,18	152,66	609	4
31/07/2023	0,10%	0,15	151,05	151,80	151,05	151,80	302	2
28/07/2023	0,94%	1,40	150,90	148,37	148,37	150,90	4K	5
27/07/2023	0,17%	0,25	149,50	151,39	149,50	151,39	4K	4
26/07/2023	-0,30%	-0,45	149,25	149,25	149,25	149,25	10K	1
25/07/2023	0,58%	0,86	149,70	149,70	149,70	149,70	1K	1
24/07/2023	-0,11%	-0,16	148,84	149,30	148,84	149,70	95K	7
21/07/2023	0,67%	0,99	149,00	145,04	145,04	149,10	2K	5
20/07/2023	-0,13%	-0,20	148,01	149,95	148,01	149,95	23K	9
19/07/2023	0,44%	0,65	148,21	148,85	148,09	149,25	39K	11
18/07/2023	1,35%	1,96	147,56	147,00	146,83	147,84	31K	5
17/07/2023	-0,44%	-0,65	145,60	146,25	144,80	146,25	41K	9
13/07/2023	0,28%	0,41	146,25	146,25	146,25	146,25	21K	1
12/07/2023	0,13%	0,19	145,84	144,81	144,81	146,85	41K	16
11/07/2023	0,58%	0,84	145,65	146,85	145,14	146,85	44K	9
10/07/2023	-1,69%	-2,49	144,81	146,00	144,81	146,10	28K	9
07/07/2023	-1,01%	-1,50	147,30	146,80	146,80	147,45	4K	10
06/07/2023	0,40%	0,60	148,80	147,41	146,85	148,80	30K	12
05/07/2023	-0,62%	-0,92	148,20	147,72	147,40	148,50	62K	9
04/07/2023	5,19%	7,36	149,12	146,28	146,28	149,12	16K	9
03/07/2023	-2,84%	-4,14	141,76	146,43	141,76	155,00	15K	27
30/06/2023	-1,04%	-1,54	145,90	147,45	145,84	147,45	2K	5
29/06/2023	-0,20%	-0,30	147,44	147,70	147,44	148,35	3K	5
28/06/2023	3,31%	4,74	147,74	143,00	143,00	148,52	12K	14
27/06/2023	-0,02%	-0,03	143,00	143,25	143,00	144,83	1K	4
26/06/2023	-0,95%	-1,37	143,03	149,10	142,88	149,10	25K	14
23/06/2023	-2,76%	-4,10	144,40	144,74	144,40	144,74	2K	4
22/06/2023	0,04%	0,06	148,50	148,40	148,40	149,10	1K	5
21/06/2023	0,87%	1,28	148,44	148,47	148,44	148,47	296	2
20/06/2023	-2,27%	-3,42	147,16	147,15	146,50	147,16	1K	6
19/06/2023	-0,42%	-0,63	150,58	151,21	148,31	151,26	9K	10
16/06/2023	-2,11%	-3,26	151,21	152,00	150,79	152,00	7K	12
15/06/2023	-2,02%	-3,18	154,47	154,52	154,44	155,26	36K	10
14/06/2023	4,65%	7,00	157,65	156,31	156,31	157,65	18K	8
13/06/2023	0,00%	0,00	150,65	150,65	150,65	150,65	301	2
12/06/2023	0,43%	0,65	150,65	150,80	150,65	151,50	1K	3
09/06/2023	2,55%	3,73	150,00	149,54	149,02	150,30	9K	11
07/06/2023	-3,30%	-4,99	146,27	147,75	146,27	147,75	25K	10
06/06/2023	2,97%	4,36	151,26	148,80	148,80	151,26	67K	6
05/06/2023	0,23%	0,33	146,90	143,63	143,63	147,60	9K	7
02/06/2023	1,93%	2,77	146,57	143,80	143,80	147,00	33K	8
01/06/2023	-0,39%	-0,57	143,80	146,50	143,80	146,50	132K	9
31/05/2023	-1,41%	-2,07	144,37	143,25	143,25	146,50	2K	5
30/05/2023	3,26%	4,62	146,44	145,00	145,00	147,28	1K	4
29/05/2023	-0,51%	-0,73	141,82	144,37	141,82	144,37	2K	2
26/05/2023	1,20%	1,69	142,55	142,55	142,55	142,55	134K	1
23/05/2023	-0,48%	-0,68	140,86	141,54	140,86	141,82	16K	8
22/05/2023	0,41%	0,58	141,54	143,78	141,54	143,78	2K	10
19/05/2023	-	-	140,96	140,70	140,70	141,54	423	3

Date,Open,High,Low,Close,Volume
08-Dec-23,150.60,150.60,149.70,149.70,1497
07-Dec-23,150.15,150.60,150.15,150.60,14607
05-Dec-23,151.65,151.65,151.20,151.20,11341
04-Dec-23,154.84,154.84,148.65,150.15,77926
01-Dec-23,152.00,152.25,151.65,151.80,1366
30-Nov-23,152.85,152.85,150.75,151.20,907
29-Nov-23,151.20,151.20,150.45,150.45,2865
28-Nov-23,151.06,151.50,151.06,151.20,9677
27-Nov-23,153.76,153.76,153.12,153.12,2454
24-Nov-23,154.95,154.95,154.35,154.35,4177
23-Nov-23,153.00,153.00,153.00,153.00,306
22-Nov-23,151.40,153.38,151.40,153.00,7130
21-Nov-23,151.01,151.90,150.15,151.45,3624
20-Nov-23,158.00,158.00,152.39,153.12,6018
17-Nov-23,158.50,158.50,158.10,158.10,15056
16-Nov-23,159.33,159.33,154.80,155.25,624
14-Nov-23,156.45,156.45,156.00,156.20,24976
13-Nov-23,152.50,152.50,151.83,151.83,180989
10-Nov-23,156.35,156.35,153.30,154.75,7743
09-Nov-23,158.67,158.67,153.28,153.28,15181
08-Nov-23,156.48,156.48,156.16,156.16,312
07-Nov-23,156.64,156.64,156.16,156.16,18900
06-Nov-23,158.08,159.04,158.05,158.08,633
03-Nov-23,158.24,158.24,157.50,158.08,4270
01-Nov-23,156.90,156.90,156.00,156.00,78762
31-Oct-23,153.45,155.25,153.45,155.10,29998
30-Oct-23,153.76,154.56,152.16,153.58,15985
26-Oct-23,159.52,159.84,158.88,159.04,20998
25-Oct-23,162.88,162.88,161.44,161.44,6646
24-Oct-23,160.64,161.28,160.32,161.28,1607
23-Oct-23,162.08,162.08,160.80,162.08,1291
20-Oct-23,166.88,166.88,163.84,163.84,55546
19-Oct-23,165.24,166.25,165.24,165.24,40980
17-Oct-23,170.85,170.85,170.85,170.85,341
16-Oct-23,169.83,169.83,169.66,169.66,339
13-Oct-23,170.17,170.17,169.32,169.32,4762
11-Oct-23,170.85,171.02,170.17,170.17,1365
10-Oct-23,171.19,171.19,169.49,169.49,340
09-Oct-23,167.62,169.66,167.62,168.30,40071
06-Oct-23,167.45,168.98,167.45,168.98,3030
05-Oct-23,167.47,167.47,166.75,166.75,20263
04-Oct-23,160.65,163.37,160.65,163.37,2116
03-Oct-23,167.45,167.45,167.28,167.28,669
02-Oct-23,170.10,170.30,169.83,169.83,1531
29-Sep-23,169.20,170.46,169.20,169.50,10010
28-Sep-23,178.50,178.50,176.80,176.80,22285
27-Sep-23,173.57,178.84,173.57,175.98,346863
26-Sep-23,171.02,175.08,171.02,174.10,2960
25-Sep-23,174.42,174.42,173.40,173.40,1215
22-Sep-23,173.91,174.93,173.91,174.93,14168
21-Sep-23,176.04,176.04,172.98,174.42,7814
20-Sep-23,179.49,179.49,176.03,176.40,63472
19-Sep-23,177.00,179.52,176.29,179.52,54400
18-Sep-23,174.25,174.25,168.02,168.02,12287
15-Sep-23,173.06,173.06,172.89,172.89,10549
14-Sep-23,173.54,173.91,172.55,173.91,9179
13-Sep-23,168.98,168.98,168.98,168.98,506
12-Sep-23,170.68,170.68,169.20,169.50,4083
11-Sep-23,169.94,169.94,165.92,167.50,2840
08-Sep-23,167.27,167.62,166.60,166.60,5837
06-Sep-23,166.24,167.20,165.92,166.08,8146
05-Sep-23,157.94,164.90,157.94,164.90,66126
04-Sep-23,158.76,158.76,157.94,157.94,790
01-Sep-23,159.98,159.98,158.77,158.77,32408
31-Aug-23,158.00,159.98,158.00,159.98,7162
30-Aug-23,155.11,155.55,154.99,154.99,1396
29-Aug-23,154.25,155.04,154.25,155.04,6200
28-Aug-23,155.72,156.15,155.11,155.11,1245
25-Aug-23,154.23,154.28,151.20,154.28,1374
24-Aug-23,151.45,151.65,151.00,151.20,6653
23-Aug-23,153.30,153.78,153.20,153.20,5673
22-Aug-23,152.50,152.55,151.99,152.55,19621
21-Aug-23,152.85,152.85,152.50,152.50,305
18-Aug-23,150.90,150.90,150.90,150.90,3470
17-Aug-23,149.70,151.80,149.70,150.90,11037
16-Aug-23,151.50,151.50,151.35,151.35,302
15-Aug-23,153.45,153.60,153.45,153.60,614
14-Aug-23,153.60,153.60,152.00,153.44,3828
11-Aug-23,151.04,156.31,151.04,156.31,14663
10-Aug-23,158.00,158.00,155.55,156.32,6716
09-Aug-23,155.00,158.00,155.00,157.35,25061
08-Aug-23,152.10,152.70,151.80,151.85,65611
04-Aug-23,150.20,150.60,150.20,150.60,1053
03-Aug-23,151.64,151.64,150.08,150.75,1512
02-Aug-23,152.10,152.10,151.20,151.65,2577
01-Aug-23,152.18,152.66,152.18,152.66,609
31-Jul-23,151.80,151.80,151.05,151.05,302
28-Jul-23,148.37,150.90,148.37,150.90,3745
27-Jul-23,151.39,151.39,149.50,149.50,3595
26-Jul-23,149.25,149.25,149.25,149.25,9552
25-Jul-23,149.70,149.70,149.70,149.70,1497
24-Jul-23,149.30,149.70,148.84,148.84,94665
21-Jul-23,145.04,149.10,145.04,149.00,2381
20-Jul-23,149.95,149.95,148.01,148.01,23085
19-Jul-23,148.85,149.25,148.09,148.21,38754
18-Jul-23,147.00,147.84,146.83,147.56,30728
17-Jul-23,146.25,146.25,144.80,145.60,41314
13-Jul-23,146.25,146.25,146.25,146.25,21060
12-Jul-23,144.81,146.85,144.81,145.84,41254
11-Jul-23,146.85,146.85,145.14,145.65,44171
10-Jul-23,146.00,146.10,144.81,144.81,28400
07-Jul-23,146.80,147.45,146.80,147.30,3678
06-Jul-23,147.41,148.80,146.85,148.80,30167
05-Jul-23,147.72,148.50,147.40,148.20,62387
04-Jul-23,146.28,149.12,146.28,149.12,16096
03-Jul-23,146.43,155.00,141.76,141.76,14849
30-Jun-23,147.45,147.45,145.84,145.90,2338
29-Jun-23,147.70,148.35,147.44,147.44,2508
28-Jun-23,143.00,148.52,143.00,147.74,11948
27-Jun-23,143.25,144.83,143.00,143.00,1154
26-Jun-23,149.10,149.10,142.88,143.03,25127
23-Jun-23,144.74,144.74,144.40,144.40,1879
22-Jun-23,148.40,149.10,148.40,148.50,1190
21-Jun-23,148.47,148.47,148.44,148.44,296
20-Jun-23,147.15,147.16,146.50,147.16,1175
19-Jun-23,151.21,151.26,148.31,150.58,9473
16-Jun-23,152.00,152.00,150.79,151.21,6974
15-Jun-23,154.52,155.26,154.44,154.47,35998
14-Jun-23,156.31,157.65,156.31,157.65,18494
13-Jun-23,150.65,150.65,150.65,150.65,301
12-Jun-23,150.80,151.50,150.65,150.65,1358
09-Jun-23,149.54,150.30,149.02,150.00,9139
07-Jun-23,147.75,147.75,146.27,146.27,24706
06-Jun-23,148.80,151.26,148.80,151.26,66844
05-Jun-23,143.63,147.60,143.63,146.90,8523
02-Jun-23,143.80,147.00,143.80,146.57,32599
01-Jun-23,146.50,146.50,143.80,143.80,132458
31-May-23,143.25,146.50,143.25,144.37,2310
30-May-23,145.00,147.28,145.00,146.44,1461
29-May-23,144.37,144.37,141.82,141.82,1719
26-May-23,142.55,142.55,142.55,142.55,133997
23-May-23,141.54,141.82,140.86,140.86,15929
22-May-23,143.78,143.78,141.54,141.54,1990
19-May-23,140.70,141.54,140.70,140.96,423

*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