B3 · HOME34 · stock
The Home Depot, Inc. (HOME34) stock price history
Every B3 trading session of The Home Depot, Inc. from Mar 9, 2012 to Sep 28, 2026: 3,618 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOME34 adjusted close, 2012 to 2026
- R$90.55
- All time high, 2024
- R$76.28
- 52 week high, R$52.04 low
- 3,618
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
HOME34 key facts
- The Home Depot, Inc. (HOME34) closed at R$53.98 on Sep 28, 2026 on B3.
- HOME34's all time high close is R$90.55, set on Dec 9, 2024; its all time low close is R$2.26 on Mar 9, 2012.
- HOME34's 52 week range is R$52.04 to R$76.28.
- HOME34 returned -29.6% over the year to Sep 28, 2026 and -8.7% over five years.
- Over ten years HOME34 returned +366%, +16.6% a year compounded.
- HOME34's deepest drawdown was -41.7% from Dec 6, 2021 to May 23, 2022.
- DataCedar holds 3,618 daily sessions of HOME34 history from Mar 9, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOME34 price chart, 2012 to 2026
HOME34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -15.3% |
| 6 months | -9.3% |
| Year to date | -19.4% |
| 1 year | -29.6% |
| 3 years | +4.3% |
| 5 years | -8.7% |
| 10 years | +365.6% |
| Since Mar 9, 2012 | +2,292% |
| Compound annual growth, 14.6 years | +24.4% |
HOME34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$90.55 on Dec 9, 2024
- All time low close
- R$2.26 on Mar 9, 2012
- 52 week high
- R$76.28 on Sep 29, 2025
- 52 week low
- R$52.04 on May 13, 2026
- Deepest drawdown
- -41.7% from Dec 6, 2021 to May 23, 2022, recovered Aug 28, 2024
- Best single session
- +22.1% on Sep 24, 2012
- Worst single session
- -9.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2012
- 23.9×
- Best calendar year
- 2015, +92%
- Worst calendar year
- 2022, -25%
HOME34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Mar 9, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$65.80 | R$72.58 | R$52.04 | R$53.98 | -19.4% | 482.7K | 185 |
| 2025 | R$84.23 | R$87.72 | R$62.16 | R$66.96 | -19.6% | 1.5M | 250 |
| 2024 | R$58.08 | R$92.28 | R$56.23 | R$83.32 | +46.3% | 752.8K | 251 |
| 2023 | R$55.58 | R$60.06 | R$45.35 | R$56.94 | +2.4% | 563.9K | 248 |
| 2022 | R$76.19 | R$79.30 | R$43.72 | R$55.58 | -24.5% | 9.3M | 250 |
| 2021 | R$43.53 | R$77.25 | R$42.65 | R$73.67 | +67.9% | 8.5M | 247 |
| 2020 | R$27.32 | R$51.49 | R$24.47 | R$43.88 | +62.0% | 8.3M | 248 |
| 2019 | R$19.94 | R$30.83 | R$19.26 | R$27.08 | +36.5% | 3.1M | 248 |
| 2018 | R$18.27 | R$26.68 | R$16.79 | R$19.84 | +6.7% | 4.9M | 246 |
| 2017 | R$12.68 | R$18.66 | R$12.32 | R$18.60 | +46.7% | 2.9M | 254 |
| 2016 | R$14.94 | R$14.94 | R$11.06 | R$12.68 | -13.6% | 7.1M | 249 |
| 2015 | R$7.63 | R$14.88 | R$7.39 | R$14.67 | +92.3% | 8.5M | 246 |
| 2014 | R$5.25 | R$7.80 | R$4.57 | R$7.63 | +45.9% | 5M | 248 |
| 2013 | R$3.35 | R$5.25 | R$3.35 | R$5.23 | +56.0% | 2.3M | 248 |
| 2012 | R$2.26 | R$3.49 | R$2.26 | R$3.35 | n/a | 287K | 200 |
HOME34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$53.98 | -10.5% |
| August 2026 | R$60.30 | +0.7% |
| July 2026 | R$59.85 | -7.5% |
| June 2026 | R$64.67 | +14.1% |
| May 2026 | R$56.68 | -0.6% |
| April 2026 | R$57.00 | -4.9% |
| March 2026 | R$59.92 | -12.7% |
| February 2026 | R$68.61 | +1.0% |
| January 2026 | R$67.95 | +1.5% |
| December 2025 | R$66.96 | +0.9% |
| November 2025 | R$66.37 | -7.2% |
| October 2025 | R$71.52 | -5.1% |
About the HOME34 data
Daily bars. 3,618 sessions from Mar 9, 2012 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOME34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HILG11 Hire Log I Fundo De Investimento Imobiliario
- HIWP34 Highwoods Properties, Inc.
- HLOG11 Hedge Logistica Fundo Investimento Imobiliario
- HOFC11 Hedge Office Income Fundo De Investimento Imobiliario
- HONB34 Honeywell International Inc.
- HOND34 Honda Motor Co., Ltd.
- HOOT4 Hotéis Othon S.A.
- HOSI11 Fundo De Investimento Imobiliario Housi
Common questions
HOME34 share price history
