Cotação atual, histórico e gráfico do papel: HOSI11

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 HOSI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2022	2,72%	1,94	73,25	71,31	71,31	73,25	5K	17
19/01/2022	-2,18%	-1,59	71,31	73,25	71,31	73,25	2K	11
18/01/2022	2,32%	1,65	72,90	73,25	72,04	73,25	1K	6
17/01/2022	-3,70%	-2,74	71,25	73,99	71,10	73,99	8K	23
14/01/2022	0,85%	0,62	73,99	73,50	71,06	74,00	11K	29
13/01/2022	2,04%	1,47	73,37	73,49	72,00	73,49	5K	11
12/01/2022	1,20%	0,85	71,90	72,87	71,05	73,69	102K	49
11/01/2022	-3,84%	-2,84	71,05	73,99	69,03	74,00	15K	38
10/01/2022	0,00%	0,00	73,89	73,89	73,79	73,89	2K	10
07/01/2022	1,22%	0,89	73,89	72,99	72,99	73,99	1K	5
06/01/2022	1,39%	1,00	73,00	74,05	73,00	74,05	3K	10

05/01/2022	0,00%	0,00	72,00	74,04	72,00	74,04	5K	16
04/01/2022	-2,69%	-1,99	72,00	74,05	72,00	74,05	12K	27
03/01/2022	1,37%	1,00	73,99	74,74	72,03	77,87	10K	26
30/12/2021	0,63%	0,46	72,99	72,99	72,90	73,00	13K	13
29/12/2021	-0,67%	-0,49	72,53	73,47	72,53	73,47	151K	49
28/12/2021	-0,49%	-0,36	73,02	73,88	72,82	74,00	4K	15
27/12/2021	1,17%	0,85	73,38	73,96	72,53	75,00	16K	33
23/12/2021	-0,60%	-0,44	72,53	72,54	72,53	73,84	12K	18
22/12/2021	0,58%	0,42	72,97	74,81	72,53	74,97	4K	29
21/12/2021	-0,75%	-0,55	72,55	73,09	72,53	74,01	35K	119
20/12/2021	0,14%	0,10	73,10	72,53	72,53	73,14	4K	13
17/12/2021	0,21%	0,15	73,00	72,69	72,53	73,00	12K	11
16/12/2021	-1,22%	-0,90	72,85	75,52	72,85	75,53	22K	30
15/12/2021	-2,64%	-2,00	73,75	75,75	73,28	75,75	1K	6
14/12/2021	-0,43%	-0,33	75,75	74,50	74,32	75,83	2K	8
13/12/2021	3,51%	2,58	76,08	75,97	75,97	78,00	5K	12
10/12/2021	-0,34%	-0,25	73,50	73,51	72,53	75,50	10K	28
09/12/2021	1,03%	0,75	73,75	73,06	73,00	73,75	39K	11
08/12/2021	-1,02%	-0,75	73,00	73,74	73,00	73,74	10K	11
07/12/2021	1,01%	0,74	73,75	74,99	73,00	74,99	3K	8
06/12/2021	-0,60%	-0,44	73,01	73,50	73,01	73,50	69K	21
03/12/2021	-0,01%	-0,01	73,45	73,43	72,53	73,50	9K	22
02/12/2021	1,28%	0,93	73,46	72,55	72,53	73,46	110K	25
01/12/2021	-1,95%	-1,44	72,53	75,00	72,48	75,00	6K	20
30/11/2021	1,08%	0,79	73,97	74,10	73,96	74,10	1K	6
29/11/2021	-0,45%	-0,33	73,18	73,01	72,99	73,47	5K	21
26/11/2021	0,67%	0,49	73,51	73,02	73,02	73,52	203K	56
25/11/2021	0,00%	0,00	73,02	73,03	73,02	73,34	24K	44
24/11/2021	-0,04%	-0,03	73,02	73,03	73,02	73,48	45K	50
23/11/2021	-0,57%	-0,42	73,05	73,04	73,02	73,35	46K	35
22/11/2021	0,42%	0,31	73,47	74,15	73,02	74,15	4K	24
19/11/2021	-0,54%	-0,40	73,16	73,65	73,02	74,42	40K	45
18/11/2021	-1,39%	-1,04	73,56	74,94	73,27	74,94	966	9
17/11/2021	-1,02%	-0,77	74,60	75,30	74,60	75,30	3K	10
16/11/2021	3,18%	2,32	75,37	75,38	73,04	75,39	3K	17
12/11/2021	0,00%	0,00	73,05	73,49	73,05	75,22	20K	30
11/11/2021	0,04%	0,03	73,05	74,48	73,02	74,48	5K	15
10/11/2021	-0,50%	-0,37	73,02	73,67	73,02	74,75	25K	49
09/11/2021	0,33%	0,24	73,39	73,85	73,31	74,50	6K	15
08/11/2021	-0,48%	-0,35	73,15	73,60	73,10	75,46	33K	70
05/11/2021	-2,69%	-2,03	73,50	75,01	73,02	75,59	55K	41
04/11/2021	0,44%	0,33	75,53	75,21	75,05	75,59	26K	21
03/11/2021	-0,53%	-0,40	75,20	75,00	74,68	75,59	42K	27
01/11/2021	-0,45%	-0,34	75,60	73,00	73,00	77,42	46K	56
29/10/2021	0,58%	0,44	75,94	75,50	75,01	75,95	12K	22
28/10/2021	-0,66%	-0,50	75,50	76,01	75,50	76,44	4K	15
27/10/2021	0,00%	0,00	76,00	76,02	76,00	76,30	3K	27
26/10/2021	-0,74%	-0,57	76,00	76,27	76,00	76,27	11K	17
25/10/2021	-0,16%	-0,12	76,57	76,69	76,01	76,94	25K	21
22/10/2021	0,03%	0,02	76,69	76,67	76,67	76,95	7K	16
21/10/2021	-0,43%	-0,33	76,67	76,06	76,00	76,67	9K	13
20/10/2021	0,26%	0,20	77,00	76,99	76,00	77,00	20K	35
19/10/2021	-0,26%	-0,20	76,80	77,00	76,50	77,00	7K	16
18/10/2021	-1,27%	-0,99	77,00	77,99	76,68	78,21	6K	23
15/10/2021	0,70%	0,54	77,99	76,52	76,00	77,99	11K	24
14/10/2021	0,45%	0,35	77,45	76,99	76,05	77,49	6K	25
13/10/2021	1,29%	0,98	77,10	76,24	76,00	77,10	11K	25
11/10/2021	-1,10%	-0,85	76,12	77,40	76,12	77,50	17K	15
08/10/2021	-0,04%	-0,03	76,97	77,00	76,00	77,83	17K	21
07/10/2021	1,24%	0,94	77,00	76,06	76,06	77,13	9K	18
06/10/2021	-3,02%	-2,37	76,06	78,43	76,00	78,60	46K	33
05/10/2021	-0,10%	-0,08	78,43	78,52	76,00	78,52	110K	33
04/10/2021	-1,08%	-0,86	78,51	79,49	78,51	83,00	7K	19
01/10/2021	-0,16%	-0,13	79,37	77,50	77,19	79,37	5K	24
30/09/2021	1,99%	1,55	79,50	77,22	76,10	80,00	19K	36
29/09/2021	0,91%	0,70	77,95	77,27	77,25	77,95	7K	17
28/09/2021	-0,66%	-0,51	77,25	77,79	77,25	78,79	241K	114
27/09/2021	0,09%	0,07	77,76	77,68	77,54	78,75	58K	23
24/09/2021	-0,97%	-0,76	77,69	78,45	77,69	78,45	43K	12
23/09/2021	0,97%	0,75	78,45	77,93	77,73	78,50	3K	12
22/09/2021	0,58%	0,45	77,70	78,70	77,25	78,70	3K	14
21/09/2021	-0,03%	-0,02	77,25	78,12	77,25	78,71	17K	34
20/09/2021	-1,94%	-1,53	77,27	78,05	77,27	78,75	25K	39
17/09/2021	1,00%	0,78	78,80	78,02	78,00	79,99	13K	30
16/09/2021	0,00%	0,00	78,02	78,02	78,00	78,96	2K	12
15/09/2021	0,61%	0,47	78,02	78,90	77,50	78,90	5K	16
14/09/2021	-1,82%	-1,44	77,55	78,04	77,55	78,04	7K	17
13/09/2021	1,92%	1,49	78,99	77,62	77,62	79,40	946	7
10/09/2021	-0,06%	-0,05	77,50	77,55	77,50	79,24	33K	36
09/09/2021	-0,50%	-0,39	77,55	77,96	77,50	79,21	64K	46
08/09/2021	0,15%	0,12	77,94	78,99	77,67	79,23	6K	23
06/09/2021	-1,46%	-1,15	77,82	77,56	77,50	78,72	27K	23
03/09/2021	-0,34%	-0,27	78,97	79,24	77,01	79,24	8K	29
02/09/2021	1,29%	1,01	79,24	78,02	77,00	80,00	20K	19
01/09/2021	-0,37%	-0,29	78,23	79,54	77,93	79,54	206K	43
31/08/2021	-1,70%	-1,36	78,52	78,74	78,50	79,24	19K	29
30/08/2021	1,04%	0,82	79,88	79,06	79,00	79,89	25K	9
27/08/2021	0,08%	0,06	79,06	80,00	79,06	80,00	3K	7
26/08/2021	-0,99%	-0,79	79,00	80,00	79,00	80,00	10K	28
25/08/2021	0,25%	0,20	79,79	79,59	79,01	79,79	4K	16
24/08/2021	-0,51%	-0,41	79,59	80,00	79,57	80,00	3K	10
23/08/2021	1,57%	1,24	80,00	80,00	78,70	81,90	68K	28
20/08/2021	0,08%	0,06	78,76	78,70	78,50	78,79	18K	20
19/08/2021	0,24%	0,19	78,70	78,50	78,50	79,20	10K	9
18/08/2021	-0,62%	-0,49	78,51	80,00	78,50	80,00	34K	21
17/08/2021	0,00%	0,00	79,00	79,99	78,55	80,00	5K	19
16/08/2021	0,64%	0,50	79,00	78,54	78,50	80,90	13K	16
13/08/2021	-1,88%	-1,50	78,50	80,89	78,50	81,80	7K	24
12/08/2021	0,13%	0,10	80,00	81,50	78,51	81,50	9K	27
11/08/2021	-0,12%	-0,10	79,90	81,00	79,80	81,00	5K	10
10/08/2021	0,38%	0,30	80,00	79,70	78,55	80,00	14K	15
09/08/2021	0,86%	0,68	79,70	79,02	78,50	80,38	40K	26
06/08/2021	0,66%	0,52	79,02	80,50	79,00	80,50	15K	24
05/08/2021	-3,38%	-2,75	78,50	81,00	78,50	81,90	83K	49
04/08/2021	-0,31%	-0,25	81,25	82,00	80,50	82,05	6K	16
03/08/2021	0,68%	0,55	81,50	80,90	80,54	81,51	8K	18
02/08/2021	-1,28%	-1,05	80,95	83,00	80,26	83,00	11K	31
30/07/2021	-0,23%	-0,19	82,00	82,00	81,78	83,97	200K	30
29/07/2021	0,11%	0,09	82,19	82,15	82,10	82,20	50K	13
28/07/2021	-2,25%	-1,89	82,10	83,99	82,00	83,99	48K	19
27/07/2021	2,43%	1,99	83,99	82,50	81,78	84,52	139K	47
26/07/2021	0,22%	0,18	82,00	82,00	81,78	82,50	6K	11
23/07/2021	-0,82%	-0,68	81,82	82,50	81,80	83,00	59K	21
22/07/2021	0,00%	0,00	82,50	82,50	81,76	82,50	25K	24
21/07/2021	0,61%	0,50	82,50	82,36	82,36	82,50	70K	14
20/07/2021	-0,61%	-0,50	82,00	82,47	80,36	82,47	7K	31
19/07/2021	-0,01%	-0,01	82,50	81,97	81,97	82,60	9K	20
16/07/2021	0,66%	0,54	82,51	82,00	81,50	82,52	101K	30
15/07/2021	0,15%	0,12	81,97	81,89	81,00	82,00	22K	28
14/07/2021	0,68%	0,55	81,85	81,43	80,51	81,89	96K	38
13/07/2021	0,49%	0,40	81,30	81,50	80,00	81,50	24K	37
12/07/2021	-0,74%	-0,60	80,90	81,50	80,90	81,50	31K	26
08/07/2021	-	-	81,50	81,10	81,00	81,50	13K	21

Date,Open,High,Low,Close,Volume
20-Jan-22,71.31,73.25,71.31,73.25,5220
19-Jan-22,73.25,73.25,71.31,71.31,2384
18-Jan-22,73.25,73.25,72.04,72.90,1165
17-Jan-22,73.99,73.99,71.10,71.25,8294
14-Jan-22,73.50,74.00,71.06,73.99,10616
13-Jan-22,73.49,73.49,72.00,73.37,4700
12-Jan-22,72.87,73.69,71.05,71.90,102388
11-Jan-22,73.99,74.00,69.03,71.05,15004
10-Jan-22,73.89,73.89,73.79,73.89,1920
07-Jan-22,72.99,73.99,72.99,73.89,1247
06-Jan-22,74.05,74.05,73.00,73.00,3236
05-Jan-22,74.04,74.04,72.00,72.00,4732
04-Jan-22,74.05,74.05,72.00,72.00,12473
03-Jan-22,74.74,77.87,72.03,73.99,9796
30-Dec-21,72.99,73.00,72.90,72.99,13358
29-Dec-21,73.47,73.47,72.53,72.53,151330
28-Dec-21,73.88,74.00,72.82,73.02,4043
27-Dec-21,73.96,75.00,72.53,73.38,16197
23-Dec-21,72.54,73.84,72.53,72.53,11758
22-Dec-21,74.81,74.97,72.53,72.97,3866
21-Dec-21,73.09,74.01,72.53,72.55,34643
20-Dec-21,72.53,73.14,72.53,73.10,4084
17-Dec-21,72.69,73.00,72.53,73.00,12294
16-Dec-21,75.52,75.53,72.85,72.85,22374
15-Dec-21,75.75,75.75,73.28,73.75,1121
14-Dec-21,74.50,75.83,74.32,75.75,1943
13-Dec-21,75.97,78.00,75.97,76.08,5022
10-Dec-21,73.51,75.50,72.53,73.50,10036
09-Dec-21,73.06,73.75,73.00,73.75,38708
08-Dec-21,73.74,73.74,73.00,73.00,9790
07-Dec-21,74.99,74.99,73.00,73.75,2646
06-Dec-21,73.50,73.50,73.01,73.01,68930
03-Dec-21,73.43,73.50,72.53,73.45,9295
02-Dec-21,72.55,73.46,72.53,73.46,109529
01-Dec-21,75.00,75.00,72.48,72.53,6138
30-Nov-21,74.10,74.10,73.96,73.97,1036
29-Nov-21,73.01,73.47,72.99,73.18,4529
26-Nov-21,73.02,73.52,73.02,73.51,203493
25-Nov-21,73.03,73.34,73.02,73.02,24390
24-Nov-21,73.03,73.48,73.02,73.02,44620
23-Nov-21,73.04,73.35,73.02,73.05,46151
22-Nov-21,74.15,74.15,73.02,73.47,4322
19-Nov-21,73.65,74.42,73.02,73.16,40102
18-Nov-21,74.94,74.94,73.27,73.56,966
17-Nov-21,75.30,75.30,74.60,74.60,3452
16-Nov-21,75.38,75.39,73.04,75.37,3290
12-Nov-21,73.49,75.22,73.05,73.05,19937
11-Nov-21,74.48,74.48,73.02,73.05,5064
10-Nov-21,73.67,74.75,73.02,73.02,25438
09-Nov-21,73.85,74.50,73.31,73.39,5572
08-Nov-21,73.60,75.46,73.10,73.15,32708
05-Nov-21,75.01,75.59,73.02,73.50,54847
04-Nov-21,75.21,75.59,75.05,75.53,25587
03-Nov-21,75.00,75.59,74.68,75.20,42343
01-Nov-21,73.00,77.42,73.00,75.60,46199
29-Oct-21,75.50,75.95,75.01,75.94,11589
28-Oct-21,76.01,76.44,75.50,75.50,3559
27-Oct-21,76.02,76.30,76.00,76.00,3192
26-Oct-21,76.27,76.27,76.00,76.00,10720
25-Oct-21,76.69,76.94,76.01,76.57,24985
22-Oct-21,76.67,76.95,76.67,76.69,6687
21-Oct-21,76.06,76.67,76.00,76.67,8671
20-Oct-21,76.99,77.00,76.00,77.00,19956
19-Oct-21,77.00,77.00,76.50,76.80,6518
18-Oct-21,77.99,78.21,76.68,77.00,5737
15-Oct-21,76.52,77.99,76.00,77.99,11020
14-Oct-21,76.99,77.49,76.05,77.45,5846
13-Oct-21,76.24,77.10,76.00,77.10,11497
11-Oct-21,77.40,77.50,76.12,76.12,16871
08-Oct-21,77.00,77.83,76.00,76.97,17381
07-Oct-21,76.06,77.13,76.06,77.00,8762
06-Oct-21,78.43,78.60,76.00,76.06,45724
05-Oct-21,78.52,78.52,76.00,78.43,109590
04-Oct-21,79.49,83.00,78.51,78.51,6907
01-Oct-21,77.50,79.37,77.19,79.37,5427
30-Sep-21,77.22,80.00,76.10,79.50,19095
29-Sep-21,77.27,77.95,77.25,77.95,6737
28-Sep-21,77.79,78.79,77.25,77.25,241129
27-Sep-21,77.68,78.75,77.54,77.76,57834
24-Sep-21,78.45,78.45,77.69,77.69,43324
23-Sep-21,77.93,78.50,77.73,78.45,2976
22-Sep-21,78.70,78.70,77.25,77.70,2864
21-Sep-21,78.12,78.71,77.25,77.25,16652
20-Sep-21,78.05,78.75,77.27,77.27,25221
17-Sep-21,78.02,79.99,78.00,78.80,13238
16-Sep-21,78.02,78.96,78.00,78.02,2189
15-Sep-21,78.90,78.90,77.50,78.02,5228
14-Sep-21,78.04,78.04,77.55,77.55,6931
13-Sep-21,77.62,79.40,77.62,78.99,946
10-Sep-21,77.55,79.24,77.50,77.50,33363
09-Sep-21,77.96,79.21,77.50,77.55,64075
08-Sep-21,78.99,79.23,77.67,77.94,5732
06-Sep-21,77.56,78.72,77.50,77.82,26910
03-Sep-21,79.24,79.24,77.01,78.97,8180
02-Sep-21,78.02,80.00,77.00,79.24,20112
01-Sep-21,79.54,79.54,77.93,78.23,205638
31-Aug-21,78.74,79.24,78.50,78.52,18557
30-Aug-21,79.06,79.89,79.00,79.88,25219
27-Aug-21,80.00,80.00,79.06,79.06,3091
26-Aug-21,80.00,80.00,79.00,79.00,10244
25-Aug-21,79.59,79.79,79.01,79.79,4454
24-Aug-21,80.00,80.00,79.57,79.59,2871
23-Aug-21,80.00,81.90,78.70,80.00,68396
20-Aug-21,78.70,78.79,78.50,78.76,18077
19-Aug-21,78.50,79.20,78.50,78.70,9902
18-Aug-21,80.00,80.00,78.50,78.51,34486
17-Aug-21,79.99,80.00,78.55,79.00,5249
16-Aug-21,78.54,80.90,78.50,79.00,13438
13-Aug-21,80.89,81.80,78.50,78.50,6770
12-Aug-21,81.50,81.50,78.51,80.00,8785
11-Aug-21,81.00,81.00,79.80,79.90,4878
10-Aug-21,79.70,80.00,78.55,80.00,14219
09-Aug-21,79.02,80.38,78.50,79.70,39862
06-Aug-21,80.50,80.50,79.00,79.02,14760
05-Aug-21,81.00,81.90,78.50,78.50,82939
04-Aug-21,82.00,82.05,80.50,81.25,5712
03-Aug-21,80.90,81.51,80.54,81.50,7948
02-Aug-21,83.00,83.00,80.26,80.95,11005
30-Jul-21,82.00,83.97,81.78,82.00,200483
29-Jul-21,82.15,82.20,82.10,82.19,49926
28-Jul-21,83.99,83.99,82.00,82.10,47661
27-Jul-21,82.50,84.52,81.78,83.99,138971
26-Jul-21,82.00,82.50,81.78,82.00,6398
23-Jul-21,82.50,83.00,81.80,81.82,58928
22-Jul-21,82.50,82.50,81.76,82.50,25230
21-Jul-21,82.36,82.50,82.36,82.50,69543
20-Jul-21,82.47,82.47,80.36,82.00,7494
19-Jul-21,81.97,82.60,81.97,82.50,9393
16-Jul-21,82.00,82.52,81.50,82.51,100640
15-Jul-21,81.89,82.00,81.00,81.97,21986
14-Jul-21,81.43,81.89,80.51,81.85,96170
13-Jul-21,81.50,81.50,80.00,81.30,24145
12-Jul-21,81.50,81.50,80.90,80.90,31058
08-Jul-21,81.10,81.50,81.00,81.50,13350

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HOSI11

cotações, gráficos e mais...