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
15/08/2025	0,70%	1,26	180,72	181,08	179,64	181,08	1K	4
14/08/2025	-0,40%	-0,72	179,46	180,00	178,56	180,00	24K	6
13/08/2025	-0,10%	-0,18	180,18	180,18	180,18	180,18	900	2
12/08/2025	1,33%	2,36	180,36	180,57	180,36	181,62	21K	9
11/08/2025	0,20%	0,35	178,00	178,00	177,66	178,46	11K	7
08/08/2025	3,67%	6,29	177,65	177,65	176,63	177,65	5K	6
07/08/2025	-2,98%	-5,27	171,36	172,00	171,32	173,34	48K	12

06/08/2025	1,17%	2,04	176,63	176,47	176,47	176,63	5K	3
05/08/2025	0,20%	0,34	174,59	175,10	173,78	175,10	2K	5
04/08/2025	0,29%	0,51	174,25	171,33	171,33	174,59	5K	5
01/08/2025	-1,00%	-1,76	173,74	173,57	173,40	173,74	2K	3
31/07/2025	-1,52%	-2,70	175,50	174,70	173,88	177,84	18K	9
30/07/2025	-2,03%	-3,69	178,20	180,00	177,66	180,00	3K	6
29/07/2025	-1,89%	-3,51	181,89	183,00	181,89	183,00	364	2
28/07/2025	2,09%	3,80	185,40	185,94	185,40	186,30	3K	9
25/07/2025	-2,07%	-3,84	181,60	182,40	181,60	182,40	9K	2
24/07/2025	-2,26%	-4,28	185,44	191,62	185,44	191,62	6K	4
23/07/2025	11,71%	19,89	189,72	186,50	186,50	189,99	51K	21
22/07/2025	1,11%	1,87	169,83	169,32	168,81	169,83	13K	3
18/07/2025	-0,70%	-1,19	167,96	169,15	166,94	169,15	2K	4
17/07/2025	-0,80%	-1,36	169,15	169,32	169,15	169,32	23K	2
16/07/2025	-0,40%	-0,68	170,51	170,00	168,30	170,51	25K	7
15/07/2025	-0,49%	-0,85	171,19	171,02	171,02	171,19	5K	2
14/07/2025	1,13%	1,93	172,04	171,33	171,33	173,23	8K	6
11/07/2025	0,16%	0,28	170,11	170,15	169,83	170,68	8K	4
10/07/2025	2,46%	4,07	169,83	165,76	165,76	170,68	57K	13
09/07/2025	2,45%	3,96	165,76	158,57	158,57	166,00	7K	9
08/07/2025	1,13%	1,80	161,80	160,16	160,16	161,80	802	2
07/07/2025	-2,71%	-4,46	160,00	161,12	159,84	161,12	8K	9
04/07/2025	3,30%	5,26	164,46	164,46	164,46	164,46	164	1
03/07/2025	-0,60%	-0,96	159,20	163,20	159,20	164,46	28K	5
02/07/2025	0,10%	0,16	160,16	160,16	160,16	160,16	160	1
01/07/2025	-1,38%	-2,24	160,00	158,08	158,08	160,00	51K	3
27/06/2025	2,04%	3,24	162,24	163,41	162,24	163,41	2K	5
26/06/2025	-0,62%	-1,00	159,00	156,80	156,80	159,00	315	2
25/06/2025	0,00%	0,00	160,00	161,60	158,88	161,60	1K	9
24/06/2025	0,91%	1,44	160,00	160,15	159,04	160,15	797	5
23/06/2025	-3,41%	-5,60	158,56	160,00	157,80	160,06	5K	13
18/06/2025	1,18%	1,92	164,16	165,12	162,90	165,12	26K	8
17/06/2025	-1,27%	-2,08	162,24	162,24	162,24	162,24	2K	1
16/06/2025	1,56%	2,53	164,32	163,68	163,68	164,32	820	2
13/06/2025	0,22%	0,35	161,79	161,79	161,79	161,79	161	1
12/06/2025	-0,30%	-0,48	161,44	161,44	161,44	161,44	322	2
11/06/2025	-0,49%	-0,80	161,92	164,16	161,92	164,16	652	3
10/06/2025	0,00%	0,00	162,72	162,72	162,72	162,72	162	1
06/06/2025	0,76%	1,22	162,72	161,53	161,53	164,00	4K	8
05/06/2025	-5,94%	-10,20	161,50	164,99	161,50	164,99	12K	17
02/06/2025	-0,73%	-1,27	171,70	169,51	169,51	171,70	681	3
30/05/2025	0,56%	0,97	172,97	172,38	172,38	174,08	1K	8
29/05/2025	3,98%	6,59	172,00	171,30	171,30	172,06	4K	9
28/05/2025	-1,42%	-2,38	165,41	165,02	165,02	168,00	498	3
27/05/2025	1,43%	2,37	167,79	167,79	167,79	167,79	335	1
26/05/2025	-1,41%	-2,37	165,42	170,03	165,42	170,03	18K	4
23/05/2025	0,62%	1,04	167,79	168,01	167,48	168,08	671	4
22/05/2025	-1,33%	-2,24	166,75	168,89	166,75	168,89	18K	6
21/05/2025	1,02%	1,71	168,99	170,68	168,99	170,68	849	3
20/05/2025	0,92%	1,53	167,28	166,50	166,50	167,28	23K	5
19/05/2025	1,56%	2,55	165,75	164,43	164,43	165,92	827	3
15/05/2025	-2,04%	-3,40	163,20	168,26	162,35	168,26	7K	35
14/05/2025	-0,24%	-0,40	166,60	166,60	166,60	166,60	166	1
13/05/2025	-3,62%	-6,28	167,00	172,00	164,00	172,00	18K	13
12/05/2025	0,88%	1,52	173,28	173,42	173,28	173,42	1K	2
09/05/2025	-0,13%	-0,23	171,76	171,99	171,76	171,99	3K	6
08/05/2025	-1,39%	-2,43	171,99	172,22	171,99	172,22	344	2
07/05/2025	-1,18%	-2,08	174,42	173,91	173,91	175,50	14K	3
06/05/2025	0,86%	1,50	176,50	176,85	176,50	176,85	11K	5
05/05/2025	0,33%	0,58	175,00	174,42	173,40	176,12	15K	7
02/05/2025	0,59%	1,02	174,42	171,87	171,87	174,42	11K	7
30/04/2025	1,93%	3,28	173,40	168,00	168,00	173,40	2K	5
28/04/2025	-0,21%	-0,36	170,12	172,55	170,12	173,60	1K	5
25/04/2025	-0,27%	-0,47	170,48	170,75	170,39	171,00	59K	5
24/04/2025	0,48%	0,81	170,95	168,66	168,66	171,00	2K	6
23/04/2025	0,19%	0,32	170,14	170,14	170,14	170,14	170	1
22/04/2025	-0,01%	-0,01	169,82	166,43	166,43	171,30	5K	8
17/04/2025	1,43%	2,39	169,83	169,83	169,83	169,83	2K	2
16/04/2025	-0,33%	-0,56	167,44	167,44	167,44	167,44	502	1
15/04/2025	1,82%	3,01	168,00	168,00	168,00	169,60	5K	8
14/04/2025	3,11%	4,97	164,99	161,89	161,89	164,99	4K	6
11/04/2025	2,55%	3,98	160,02	159,99	158,70	160,64	10K	8
10/04/2025	-3,08%	-4,96	156,04	157,76	156,02	158,80	41K	11
09/04/2025	6,27%	9,50	161,00	154,49	154,49	161,99	7K	12
08/04/2025	1,51%	2,25	151,50	155,25	151,50	156,99	16K	13
07/04/2025	1,45%	2,14	149,25	148,59	147,00	150,45	82K	13
04/04/2025	-1,27%	-1,89	147,11	145,50	143,25	147,60	15K	20
03/04/2025	-4,21%	-6,55	149,00	151,99	148,35	152,55	6K	24
02/04/2025	2,17%	3,30	155,55	152,10	152,10	155,55	3K	4
01/04/2025	-1,76%	-2,73	152,25	153,90	152,25	153,90	5K	9
31/03/2025	-1,84%	-2,90	154,98	157,90	154,50	157,90	4K	15
28/03/2025	-5,31%	-8,85	157,88	164,43	157,37	164,43	8K	18
27/03/2025	-2,50%	-4,27	166,73	169,99	166,45	169,99	2K	9
25/03/2025	-1,05%	-1,81	171,00	171,00	171,00	171,00	1K	1
24/03/2025	0,71%	1,21	172,81	171,60	171,23	172,81	5K	21
21/03/2025	0,80%	1,36	171,60	171,51	171,23	173,33	81K	14
20/03/2025	-0,53%	-0,90	170,24	170,24	170,24	170,24	340	1
19/03/2025	-0,14%	-0,24	171,14	171,29	171,14	172,38	9K	4
18/03/2025	1,10%	1,86	171,38	171,33	170,85	171,85	5K	9
17/03/2025	0,72%	1,22	169,52	168,00	168,00	171,11	6K	12
14/03/2025	0,18%	0,30	168,30	167,62	166,86	168,30	5K	9
13/03/2025	-0,03%	-0,05	168,00	164,90	164,90	168,00	5K	5
12/03/2025	0,56%	0,94	168,05	169,03	168,05	169,66	4K	9
11/03/2025	-0,41%	-0,68	167,11	167,78	166,60	168,30	1K	5
10/03/2025	-0,10%	-0,17	167,79	168,99	167,79	168,99	504	2
07/03/2025	1,86%	3,06	167,96	166,45	166,26	169,00	3K	5
06/03/2025	-0,41%	-0,68	164,90	164,71	164,71	165,75	1K	5
05/03/2025	1,16%	1,90	165,58	163,68	153,79	165,58	8K	8
28/02/2025	0,79%	1,28	163,68	162,40	160,87	163,68	9K	9
27/02/2025	0,84%	1,36	162,40	162,24	162,20	163,00	3K	6
26/02/2025	1,75%	2,77	161,04	157,48	157,48	161,04	479	3
25/02/2025	0,83%	1,31	158,27	159,59	158,27	159,59	1K	5
24/02/2025	0,41%	0,64	156,96	153,21	153,21	156,96	7K	8
21/02/2025	1,24%	1,92	156,32	155,00	155,00	157,44	4K	6
20/02/2025	-0,92%	-1,44	154,40	153,81	153,81	156,01	34K	10
19/02/2025	-1,42%	-2,24	155,84	156,50	154,72	156,50	12K	15
18/02/2025	-3,37%	-5,52	158,08	161,98	157,44	161,98	67K	17
17/02/2025	-0,84%	-1,39	163,60	163,60	163,60	163,60	327	2
14/02/2025	0,32%	0,53	164,99	164,00	164,00	166,56	17K	3
13/02/2025	2,99%	4,78	164,46	164,46	164,46	164,46	2K	1
12/02/2025	-0,82%	-1,32	159,68	159,00	155,52	159,68	8K	10
11/02/2025	-0,95%	-1,54	161,00	161,00	161,00	164,00	41K	8
10/02/2025	0,92%	1,48	162,54	160,64	160,64	162,88	486	3
07/02/2025	-2,19%	-3,60	161,06	162,50	160,74	162,80	17K	10
06/02/2025	-1,52%	-2,54	164,66	165,07	164,66	165,58	4K	3
05/02/2025	7,95%	12,31	167,20	166,02	163,99	168,02	29K	23
04/02/2025	-1,39%	-2,19	154,89	156,06	154,89	156,52	1K	5
03/02/2025	-4,80%	-7,92	157,08	164,46	155,21	164,46	33K	18
31/01/2025	-2,57%	-4,35	165,00	168,00	165,00	168,00	5K	11
30/01/2025	1,41%	2,35	169,35	169,22	169,22	169,35	8K	3
29/01/2025	-0,60%	-1,00	167,00	165,22	165,22	167,31	995	3
28/01/2025	-0,87%	-1,47	168,00	166,10	166,10	170,85	19K	13
27/01/2025	0,15%	0,26	169,47	170,91	165,93	170,91	3K	5
24/01/2025	0,94%	1,57	169,21	168,85	168,85	169,21	1K	2
23/01/2025	-1,04%	-1,76	167,64	168,89	167,64	168,89	2K	2
22/01/2025	-1,23%	-2,11	169,40	171,39	169,40	171,39	1K	5
21/01/2025	-	-	171,51	173,06	171,40	173,06	3K	3

Date,Open,High,Low,Close,Volume
15-Aug-25,181.08,181.08,179.64,180.72,1264
14-Aug-25,180.00,180.00,178.56,179.46,24226
13-Aug-25,180.18,180.18,180.18,180.18,900
12-Aug-25,180.57,181.62,180.36,180.36,21129
11-Aug-25,178.00,178.46,177.66,178.00,11221
08-Aug-25,177.65,177.65,176.63,177.65,4773
07-Aug-25,172.00,173.34,171.32,171.36,47716
06-Aug-25,176.47,176.63,176.47,176.63,4591
05-Aug-25,175.10,175.10,173.78,174.59,1572
04-Aug-25,171.33,174.59,171.33,174.25,5396
01-Aug-25,173.57,173.74,173.40,173.74,1736
31-Jul-25,174.70,177.84,173.88,175.50,17853
30-Jul-25,180.00,180.00,177.66,178.20,3392
29-Jul-25,183.00,183.00,181.89,181.89,364
28-Jul-25,185.94,186.30,185.40,185.40,3342
25-Jul-25,182.40,182.40,181.60,181.60,8906
24-Jul-25,191.62,191.62,185.44,185.44,6327
23-Jul-25,186.50,189.99,186.50,189.72,50982
22-Jul-25,169.32,169.83,168.81,169.83,12900
18-Jul-25,169.15,169.15,166.94,167.96,2011
17-Jul-25,169.32,169.32,169.15,169.15,22855
16-Jul-25,170.00,170.51,168.30,170.51,25019
15-Jul-25,171.02,171.19,171.02,171.19,4789
14-Jul-25,171.33,173.23,171.33,172.04,8089
11-Jul-25,170.15,170.68,169.83,170.11,8158
10-Jul-25,165.76,170.68,165.76,169.83,57334
09-Jul-25,158.57,166.00,158.57,165.76,6534
08-Jul-25,160.16,161.80,160.16,161.80,802
07-Jul-25,161.12,161.12,159.84,160.00,8011
04-Jul-25,164.46,164.46,164.46,164.46,164
03-Jul-25,163.20,164.46,159.20,159.20,27713
02-Jul-25,160.16,160.16,160.16,160.16,160
01-Jul-25,158.08,160.00,158.08,160.00,50510
27-Jun-25,163.41,163.41,162.24,162.24,1954
26-Jun-25,156.80,159.00,156.80,159.00,315
25-Jun-25,161.60,161.60,158.88,160.00,1437
24-Jun-25,160.15,160.15,159.04,160.00,797
23-Jun-25,160.00,160.06,157.80,158.56,4747
18-Jun-25,165.12,165.12,162.90,164.16,25885
17-Jun-25,162.24,162.24,162.24,162.24,1622
16-Jun-25,163.68,164.32,163.68,164.32,820
13-Jun-25,161.79,161.79,161.79,161.79,161
12-Jun-25,161.44,161.44,161.44,161.44,322
11-Jun-25,164.16,164.16,161.92,161.92,652
10-Jun-25,162.72,162.72,162.72,162.72,162
06-Jun-25,161.53,164.00,161.53,162.72,4421
05-Jun-25,164.99,164.99,161.50,161.50,12041
02-Jun-25,169.51,171.70,169.51,171.70,681
30-May-25,172.38,174.08,172.38,172.97,1385
29-May-25,171.30,172.06,171.30,172.00,3597
28-May-25,165.02,168.00,165.02,165.41,498
27-May-25,167.79,167.79,167.79,167.79,335
26-May-25,170.03,170.03,165.42,165.42,18200
23-May-25,168.01,168.08,167.48,167.79,671
22-May-25,168.89,168.89,166.75,166.75,17512
21-May-25,170.68,170.68,168.99,168.99,849
20-May-25,166.50,167.28,166.50,167.28,23245
19-May-25,164.43,165.92,164.43,165.75,827
15-May-25,168.26,168.26,162.35,163.20,6676
14-May-25,166.60,166.60,166.60,166.60,166
13-May-25,172.00,172.00,164.00,167.00,18100
12-May-25,173.42,173.42,173.28,173.28,1040
09-May-25,171.99,171.99,171.76,171.76,2920
08-May-25,172.22,172.22,171.99,171.99,344
07-May-25,173.91,175.50,173.91,174.42,14010
06-May-25,176.85,176.85,176.50,176.50,10784
05-May-25,174.42,176.12,173.40,175.00,15398
02-May-25,171.87,174.42,171.87,174.42,10779
30-Apr-25,168.00,173.40,168.00,173.40,2212
28-Apr-25,172.55,173.60,170.12,170.12,1034
25-Apr-25,170.75,171.00,170.39,170.48,59320
24-Apr-25,168.66,171.00,168.66,170.95,2205
23-Apr-25,170.14,170.14,170.14,170.14,170
22-Apr-25,166.43,171.30,166.43,169.82,4934
17-Apr-25,169.83,169.83,169.83,169.83,2037
16-Apr-25,167.44,167.44,167.44,167.44,502
15-Apr-25,168.00,169.60,168.00,168.00,4882
14-Apr-25,161.89,164.99,161.89,164.99,3773
11-Apr-25,159.99,160.64,158.70,160.02,9860
10-Apr-25,157.76,158.80,156.02,156.04,40719
09-Apr-25,154.49,161.99,154.49,161.00,7154
08-Apr-25,155.25,156.99,151.50,151.50,16083
07-Apr-25,148.59,150.45,147.00,149.25,81848
04-Apr-25,145.50,147.60,143.25,147.11,14712
03-Apr-25,151.99,152.55,148.35,149.00,5994
02-Apr-25,152.10,155.55,152.10,155.55,3092
01-Apr-25,153.90,153.90,152.25,152.25,5211
31-Mar-25,157.90,157.90,154.50,154.98,4211
28-Mar-25,164.43,164.43,157.37,157.88,8167
27-Mar-25,169.99,169.99,166.45,166.73,2335
25-Mar-25,171.00,171.00,171.00,171.00,1026
24-Mar-25,171.60,172.81,171.23,172.81,4984
21-Mar-25,171.51,173.33,171.23,171.60,80501
20-Mar-25,170.24,170.24,170.24,170.24,340
19-Mar-25,171.29,172.38,171.14,171.14,8765
18-Mar-25,171.33,171.85,170.85,171.38,4967
17-Mar-25,168.00,171.11,168.00,169.52,6100
14-Mar-25,167.62,168.30,166.86,168.30,5196
13-Mar-25,164.90,168.00,164.90,168.00,4530
12-Mar-25,169.03,169.66,168.05,168.05,4049
11-Mar-25,167.78,168.30,166.60,167.11,1004
10-Mar-25,168.99,168.99,167.79,167.79,504
07-Mar-25,166.45,169.00,166.26,167.96,2506
06-Mar-25,164.71,165.75,164.71,164.90,1485
05-Mar-25,163.68,165.58,153.79,165.58,7722
28-Feb-25,162.40,163.68,160.87,163.68,8573
27-Feb-25,162.24,163.00,162.20,162.40,3089
26-Feb-25,157.48,161.04,157.48,161.04,479
25-Feb-25,159.59,159.59,158.27,158.27,1115
24-Feb-25,153.21,156.96,153.21,156.96,6698
21-Feb-25,155.00,157.44,155.00,156.32,4048
20-Feb-25,153.81,156.01,153.81,154.40,33868
19-Feb-25,156.50,156.50,154.72,155.84,11942
18-Feb-25,161.98,161.98,157.44,158.08,66823
17-Feb-25,163.60,163.60,163.60,163.60,327
14-Feb-25,164.00,166.56,164.00,164.99,16896
13-Feb-25,164.46,164.46,164.46,164.46,1809
12-Feb-25,159.00,159.68,155.52,159.68,7756
11-Feb-25,161.00,164.00,161.00,161.00,40799
10-Feb-25,160.64,162.88,160.64,162.54,486
07-Feb-25,162.50,162.80,160.74,161.06,16904
06-Feb-25,165.07,165.58,164.66,164.66,3631
05-Feb-25,166.02,168.02,163.99,167.20,28725
04-Feb-25,156.06,156.52,154.89,154.89,1248
03-Feb-25,164.46,164.46,155.21,157.08,33385
31-Jan-25,168.00,168.00,165.00,165.00,4656
30-Jan-25,169.22,169.35,169.22,169.35,7615
29-Jan-25,165.22,167.31,165.22,167.00,995
28-Jan-25,166.10,170.85,166.10,168.00,19108
27-Jan-25,170.91,170.91,165.93,169.47,3047
24-Jan-25,168.85,169.21,168.85,169.21,1183
23-Jan-25,168.89,168.89,167.64,167.64,1515
22-Jan-25,171.39,171.39,169.40,169.40,1188
21-Jan-25,173.06,173.06,171.40,171.51,2744

*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