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
11/06/2021	0,09%	0,07	80,48	80,25	79,64	80,48	19K	16
10/06/2021	-0,10%	-0,08	80,41	80,48	79,91	80,48	5K	19
09/06/2021	0,00%	0,00	80,49	80,49	79,11	80,50	90K	52
08/06/2021	0,00%	0,00	80,49	80,49	79,75	80,50	14K	23
07/06/2021	0,49%	0,39	80,49	79,01	79,01	80,49	35K	34
04/06/2021	-0,50%	-0,40	80,10	80,50	80,00	80,50	51K	49
02/06/2021	0,00%	0,00	80,50	80,02	79,05	80,97	126K	113
01/06/2021	-0,17%	-0,14	80,50	79,98	79,11	82,88	77K	43
31/05/2021	0,00%	0,00	80,64	80,64	80,03	80,65	21K	19
28/05/2021	0,90%	0,72	80,64	79,95	79,93	80,64	2K	11
27/05/2021	-0,06%	-0,05	79,92	80,40	79,90	80,85	37K	21

26/05/2021	-0,10%	-0,08	79,97	80,06	79,97	81,49	100K	45
25/05/2021	0,00%	0,00	80,05	80,50	79,99	80,90	167K	86
24/05/2021	0,00%	0,00	80,05	80,04	79,55	80,05	72K	38
21/05/2021	0,06%	0,05	80,05	80,45	79,60	81,00	49K	33
20/05/2021	-1,16%	-0,94	80,00	80,90	79,60	80,94	168K	28
19/05/2021	1,68%	1,34	80,94	80,89	79,62	80,94	24K	26
18/05/2021	-0,50%	-0,40	79,60	79,56	79,56	81,50	72K	42
17/05/2021	-0,74%	-0,60	80,00	80,50	79,90	80,99	7K	20
14/05/2021	1,32%	1,05	80,60	80,75	79,55	81,00	16K	28
13/05/2021	-1,06%	-0,85	79,55	80,40	79,54	80,40	21K	43
12/05/2021	-0,36%	-0,29	80,40	80,69	79,94	80,70	19K	29
11/05/2021	0,25%	0,20	80,69	80,49	79,52	80,69	11K	14
10/05/2021	0,68%	0,54	80,49	80,02	79,02	83,65	67K	111
07/05/2021	0,13%	0,10	79,95	80,44	79,95	80,54	4K	17
06/05/2021	-0,87%	-0,70	79,85	80,54	79,85	80,54	27K	44
05/05/2021	0,56%	0,45	80,55	80,09	79,91	80,55	23K	18
04/05/2021	-0,56%	-0,45	80,10	80,20	79,91	80,55	16K	34
03/05/2021	0,65%	0,52	80,55	80,97	80,05	80,97	8K	26
30/04/2021	-0,19%	-0,15	80,03	80,33	80,03	81,30	29K	38
29/04/2021	-0,95%	-0,77	80,18	81,90	80,13	81,90	46K	82
28/04/2021	0,53%	0,43	80,95	81,00	80,95	81,01	4K	9
27/04/2021	0,02%	0,02	80,52	81,39	80,52	81,50	35K	15
26/04/2021	-0,62%	-0,50	80,50	81,01	80,25	81,99	43K	45
23/04/2021	0,72%	0,58	81,00	80,42	80,40	81,00	5K	15
22/04/2021	-0,59%	-0,48	80,42	81,00	80,35	81,00	9K	28
20/04/2021	0,50%	0,40	80,90	80,51	80,35	81,00	27K	36
19/04/2021	0,00%	0,00	80,50	80,52	80,46	80,99	25K	29
16/04/2021	-1,70%	-1,39	80,50	81,87	80,50	81,89	162K	107
15/04/2021	0,00%	0,00	81,89	81,95	80,51	81,95	21K	41
14/04/2021	0,09%	0,07	81,89	80,79	80,28	82,00	9K	22
13/04/2021	1,92%	1,54	81,82	80,51	80,41	81,90	7K	23
12/04/2021	-0,27%	-0,22	80,28	81,00	80,25	82,00	44K	29
09/04/2021	-1,23%	-1,00	80,50	81,00	80,50	82,00	20K	25
08/04/2021	0,00%	0,00	81,50	81,50	81,00	82,99	20K	40
07/04/2021	-0,35%	-0,29	81,50	80,72	80,71	81,80	16K	36
06/04/2021	-0,26%	-0,21	81,79	82,00	80,77	82,00	23K	40
05/04/2021	1,61%	1,30	82,00	80,78	80,75	82,00	40K	31
01/04/2021	-0,33%	-0,27	80,70	80,00	79,90	82,00	16K	37
31/03/2021	0,96%	0,77	80,97	81,99	80,97	81,99	3K	14
30/03/2021	-1,15%	-0,93	80,20	80,15	80,15	82,25	85K	96
29/03/2021	1,40%	1,12	81,13	80,04	80,03	82,86	40K	63
26/03/2021	-1,83%	-1,49	80,01	82,91	80,01	82,92	41K	47
25/03/2021	-1,63%	-1,35	81,50	82,85	81,50	82,98	75K	87
24/03/2021	1,32%	1,08	82,85	82,75	81,54	82,85	8K	19
23/03/2021	-1,48%	-1,23	81,77	83,00	80,02	83,00	77K	103
22/03/2021	0,02%	0,02	83,00	82,99	82,01	83,00	4K	17
19/03/2021	0,81%	0,67	82,98	82,25	82,00	83,00	34K	36
18/03/2021	-1,78%	-1,49	82,31	83,13	82,30	83,78	35K	69
17/03/2021	-0,05%	-0,04	83,80	82,11	82,11	83,80	6K	15
16/03/2021	0,41%	0,34	83,84	83,50	83,50	83,90	10K	11
15/03/2021	1,21%	1,00	83,50	82,51	82,50	83,61	15K	26
12/03/2021	-0,28%	-0,23	82,50	82,69	82,50	83,98	10K	41
11/03/2021	0,24%	0,20	82,73	83,32	82,73	84,39	48K	65
10/03/2021	-1,97%	-1,66	82,53	84,40	81,97	84,40	21K	29
09/03/2021	-0,25%	-0,21	84,19	84,40	84,19	84,45	26K	53
08/03/2021	-0,07%	-0,06	84,40	83,45	82,78	84,44	36K	55
05/03/2021	2,97%	2,44	84,46	82,38	82,38	84,55	14K	24
04/03/2021	-0,40%	-0,33	82,02	82,36	82,00	83,50	157K	40
03/03/2021	-0,22%	-0,18	82,35	84,30	82,23	85,99	12K	39
02/03/2021	-1,76%	-1,48	82,53	84,70	82,00	84,70	45K	53
01/03/2021	0,37%	0,31	84,01	86,53	82,50	86,53	16K	36
26/02/2021	-0,61%	-0,51	83,70	84,21	82,71	85,99	54K	60
25/02/2021	-0,81%	-0,69	84,21	85,49	84,17	86,98	19K	34
24/02/2021	-0,68%	-0,58	84,90	84,03	84,02	85,50	32K	26
23/02/2021	1,16%	0,98	85,48	85,63	82,16	85,70	115K	118
22/02/2021	0,30%	0,25	84,50	84,25	83,77	85,64	44K	60
19/02/2021	-1,46%	-1,25	84,25	85,81	84,00	85,92	74K	107
18/02/2021	0,00%	0,00	85,50	85,92	85,50	85,92	11K	30
17/02/2021	0,00%	0,00	85,50	85,89	85,50	86,00	20K	22
12/02/2021	0,43%	0,37	85,50	85,80	85,00	86,30	60K	107
11/02/2021	0,08%	0,07	85,13	86,00	85,06	86,00	16K	30
10/02/2021	-0,57%	-0,49	85,06	85,50	85,00	86,07	22K	34
09/02/2021	0,06%	0,05	85,55	86,00	85,55	86,00	34K	22
08/02/2021	0,14%	0,12	85,50	85,38	83,51	86,59	73K	89
05/02/2021	1,64%	1,38	85,38	84,49	84,49	86,96	20K	44
04/02/2021	-3,88%	-3,39	84,00	86,39	84,00	86,99	42K	57
03/02/2021	0,41%	0,36	87,39	86,05	80,00	87,49	191K	198
02/02/2021	1,20%	1,03	87,03	86,49	83,34	87,99	39K	95
01/02/2021	0,80%	0,68	86,00	85,51	83,34	87,00	19K	40
29/01/2021	0,33%	0,28	85,32	86,97	85,04	87,99	148K	121
28/01/2021	-0,20%	-0,17	85,04	85,21	85,04	87,99	439K	259
27/01/2021	-0,92%	-0,79	85,21	85,12	85,12	86,97	24K	46
26/01/2021	1,12%	0,95	86,00	87,45	85,16	88,50	31K	51
22/01/2021	-1,39%	-1,20	85,05	86,25	85,02	86,25	14K	49
21/01/2021	0,88%	0,75	86,25	86,94	86,25	86,94	3K	14
20/01/2021	-0,19%	-0,16	85,50	85,66	85,10	87,75	21K	49
19/01/2021	-1,54%	-1,34	85,66	87,00	85,50	87,00	19K	40
18/01/2021	0,85%	0,73	87,00	86,29	86,00	89,00	23K	48
15/01/2021	0,94%	0,80	86,27	87,01	86,26	87,88	13K	27
14/01/2021	0,26%	0,22	85,47	86,99	85,33	88,96	18K	46
13/01/2021	0,28%	0,24	85,25	87,00	85,25	88,96	148K	65
12/01/2021	-1,56%	-1,35	85,01	88,00	85,00	89,87	84K	87
11/01/2021	-2,73%	-2,42	86,36	88,50	85,51	88,99	37K	75
08/01/2021	-1,08%	-0,97	88,78	89,87	87,71	89,87	40K	61
07/01/2021	2,30%	2,02	89,75	87,52	87,51	89,75	36K	23
06/01/2021	-2,44%	-2,19	87,73	87,00	87,00	89,99	8K	29
05/01/2021	5,53%	4,71	89,92	85,30	85,27	91,97	61K	80
04/01/2021	-10,15%	-9,63	85,21	94,30	85,21	100,00	41K	80
30/12/2020	11,47%	9,76	94,84	88,69	85,23	95,50	814K	502
29/12/2020	-3,85%	-3,41	85,08	88,49	85,00	88,49	157K	143
28/12/2020	1,71%	1,49	88,49	86,55	85,40	88,49	13K	27
23/12/2020	0,95%	0,82	87,00	88,00	86,06	88,69	8K	26
22/12/2020	0,21%	0,18	86,18	86,50	86,00	88,68	27K	38
21/12/2020	-1,15%	-1,00	86,00	87,00	85,30	89,00	27K	37
18/12/2020	2,06%	1,76	87,00	87,99	86,01	89,00	14K	28
17/12/2020	-4,22%	-3,76	85,24	89,00	84,50	89,00	42K	37
16/12/2020	4,56%	3,88	89,00	87,74	87,74	89,18	11K	27
15/12/2020	-1,71%	-1,48	85,12	88,99	85,00	89,19	48K	59
14/12/2020	0,00%	0,00	86,60	87,48	86,60	89,45	15K	28
11/12/2020	0,56%	0,48	86,60	86,12	86,02	88,95	29K	45
10/12/2020	-3,94%	-3,53	86,12	89,49	86,01	89,49	24K	36
09/12/2020	-0,06%	-0,05	89,65	88,00	86,25	89,87	9K	18
08/12/2020	-0,22%	-0,20	89,70	89,90	86,00	89,90	58K	43
07/12/2020	0,01%	0,01	89,90	89,88	85,02	89,90	47K	31
04/12/2020	0,00%	0,00	89,89	89,85	87,86	89,89	19K	27
03/12/2020	1,00%	0,89	89,89	89,20	89,10	89,89	10K	12
02/12/2020	-0,89%	-0,80	89,00	89,50	85,70	89,89	25K	53
01/12/2020	0,11%	0,10	89,80	88,70	88,70	89,99	7K	14
30/11/2020	0,79%	0,70	89,70	89,80	88,00	89,90	20K	19
27/11/2020	1,37%	1,20	89,00	87,89	87,01	89,00	23K	21
26/11/2020	2,21%	1,90	87,80	87,90	86,71	88,00	32K	20
25/11/2020	-3,48%	-3,10	85,90	88,01	85,90	89,90	59K	32
24/11/2020	-	-	89,00	86,38	85,26	89,90	40K	46

Date,Open,High,Low,Close,Volume
11-Jun-21,80.25,80.48,79.64,80.48,18732
10-Jun-21,80.48,80.48,79.91,80.41,4821
09-Jun-21,80.49,80.50,79.11,80.49,89699
08-Jun-21,80.49,80.50,79.75,80.49,13512
07-Jun-21,79.01,80.49,79.01,80.49,34793
04-Jun-21,80.50,80.50,80.00,80.10,50741
02-Jun-21,80.02,80.97,79.05,80.50,126497
01-Jun-21,79.98,82.88,79.11,80.50,76712
31-May-21,80.64,80.65,80.03,80.64,20643
28-May-21,79.95,80.64,79.93,80.64,2403
27-May-21,80.40,80.85,79.90,79.92,36705
26-May-21,80.06,81.49,79.97,79.97,99595
25-May-21,80.50,80.90,79.99,80.05,166773
24-May-21,80.04,80.05,79.55,80.05,72211
21-May-21,80.45,81.00,79.60,80.05,49284
20-May-21,80.90,80.94,79.60,80.00,168384
19-May-21,80.89,80.94,79.62,80.94,24441
18-May-21,79.56,81.50,79.56,79.60,71918
17-May-21,80.50,80.99,79.90,80.00,7296
14-May-21,80.75,81.00,79.55,80.60,15626
13-May-21,80.40,80.40,79.54,79.55,20891
12-May-21,80.69,80.70,79.94,80.40,18987
11-May-21,80.49,80.69,79.52,80.69,10703
10-May-21,80.02,83.65,79.02,80.49,66742
07-May-21,80.44,80.54,79.95,79.95,3853
06-May-21,80.54,80.54,79.85,79.85,26632
05-May-21,80.09,80.55,79.91,80.55,23320
04-May-21,80.20,80.55,79.91,80.10,15948
03-May-21,80.97,80.97,80.05,80.55,8349
30-Apr-21,80.33,81.30,80.03,80.03,28983
29-Apr-21,81.90,81.90,80.13,80.18,46376
28-Apr-21,81.00,81.01,80.95,80.95,3805
27-Apr-21,81.39,81.50,80.52,80.52,34674
26-Apr-21,81.01,81.99,80.25,80.50,43276
23-Apr-21,80.42,81.00,80.40,81.00,5074
22-Apr-21,81.00,81.00,80.35,80.42,8726
20-Apr-21,80.51,81.00,80.35,80.90,26774
19-Apr-21,80.52,80.99,80.46,80.50,24636
16-Apr-21,81.87,81.89,80.50,80.50,162247
15-Apr-21,81.95,81.95,80.51,81.89,20714
14-Apr-21,80.79,82.00,80.28,81.89,8882
13-Apr-21,80.51,81.90,80.41,81.82,6866
12-Apr-21,81.00,82.00,80.25,80.28,44025
09-Apr-21,81.00,82.00,80.50,80.50,19679
08-Apr-21,81.50,82.99,81.00,81.50,20154
07-Apr-21,80.72,81.80,80.71,81.50,15991
06-Apr-21,82.00,82.00,80.77,81.79,22843
05-Apr-21,80.78,82.00,80.75,82.00,40088
01-Apr-21,80.00,82.00,79.90,80.70,15967
31-Mar-21,81.99,81.99,80.97,80.97,2930
30-Mar-21,80.15,82.25,80.15,80.20,85222
29-Mar-21,80.04,82.86,80.03,81.13,39909
26-Mar-21,82.91,82.92,80.01,80.01,41406
25-Mar-21,82.85,82.98,81.50,81.50,75403
24-Mar-21,82.75,82.85,81.54,82.85,7954
23-Mar-21,83.00,83.00,80.02,81.77,76897
22-Mar-21,82.99,83.00,82.01,83.00,4392
19-Mar-21,82.25,83.00,82.00,82.98,34473
18-Mar-21,83.13,83.78,82.30,82.31,34578
17-Mar-21,82.11,83.80,82.11,83.80,5824
16-Mar-21,83.50,83.90,83.50,83.84,9694
15-Mar-21,82.51,83.61,82.50,83.50,14626
12-Mar-21,82.69,83.98,82.50,82.50,9755
11-Mar-21,83.32,84.39,82.73,82.73,47991
10-Mar-21,84.40,84.40,81.97,82.53,20763
09-Mar-21,84.40,84.45,84.19,84.19,25748
08-Mar-21,83.45,84.44,82.78,84.40,36318
05-Mar-21,82.38,84.55,82.38,84.46,13662
04-Mar-21,82.36,83.50,82.00,82.02,157495
03-Mar-21,84.30,85.99,82.23,82.35,11956
02-Mar-21,84.70,84.70,82.00,82.53,44570
01-Mar-21,86.53,86.53,82.50,84.01,15720
26-Feb-21,84.21,85.99,82.71,83.70,53698
25-Feb-21,85.49,86.98,84.17,84.21,19424
24-Feb-21,84.03,85.50,84.02,84.90,32335
23-Feb-21,85.63,85.70,82.16,85.48,115338
22-Feb-21,84.25,85.64,83.77,84.50,43683
19-Feb-21,85.81,85.92,84.00,84.25,74008
18-Feb-21,85.92,85.92,85.50,85.50,10645
17-Feb-21,85.89,86.00,85.50,85.50,19515
12-Feb-21,85.80,86.30,85.00,85.50,60376
11-Feb-21,86.00,86.00,85.06,85.13,16474
10-Feb-21,85.50,86.07,85.00,85.06,21689
09-Feb-21,86.00,86.00,85.55,85.55,33894
08-Feb-21,85.38,86.59,83.51,85.50,73340
05-Feb-21,84.49,86.96,84.49,85.38,20418
04-Feb-21,86.39,86.99,84.00,84.00,41588
03-Feb-21,86.05,87.49,80.00,87.39,191230
02-Feb-21,86.49,87.99,83.34,87.03,39032
01-Feb-21,85.51,87.00,83.34,86.00,19498
29-Jan-21,86.97,87.99,85.04,85.32,147683
28-Jan-21,85.21,87.99,85.04,85.04,439298
27-Jan-21,85.12,86.97,85.12,85.21,23561
26-Jan-21,87.45,88.50,85.16,86.00,30981
22-Jan-21,86.25,86.25,85.02,85.05,14027
21-Jan-21,86.94,86.94,86.25,86.25,2948
20-Jan-21,85.66,87.75,85.10,85.50,20948
19-Jan-21,87.00,87.00,85.50,85.66,19200
18-Jan-21,86.29,89.00,86.00,87.00,23299
15-Jan-21,87.01,87.88,86.26,86.27,13330
14-Jan-21,86.99,88.96,85.33,85.47,18002
13-Jan-21,87.00,88.96,85.25,85.25,147531
12-Jan-21,88.00,89.87,85.00,85.01,83502
11-Jan-21,88.50,88.99,85.51,86.36,37029
08-Jan-21,89.87,89.87,87.71,88.78,40456
07-Jan-21,87.52,89.75,87.51,89.75,35795
06-Jan-21,87.00,89.99,87.00,87.73,7949
05-Jan-21,85.30,91.97,85.27,89.92,60813
04-Jan-21,94.30,100.00,85.21,85.21,40676
30-Dec-20,88.69,95.50,85.23,94.84,813729
29-Dec-20,88.49,88.49,85.00,85.08,156603
28-Dec-20,86.55,88.49,85.40,88.49,13060
23-Dec-20,88.00,88.69,86.06,87.00,7802
22-Dec-20,86.50,88.68,86.00,86.18,27459
21-Dec-20,87.00,89.00,85.30,86.00,27174
18-Dec-20,87.99,89.00,86.01,87.00,13944
17-Dec-20,89.00,89.00,84.50,85.24,41662
16-Dec-20,87.74,89.18,87.74,89.00,10674
15-Dec-20,88.99,89.19,85.00,85.12,48109
14-Dec-20,87.48,89.45,86.60,86.60,15469
11-Dec-20,86.12,88.95,86.02,86.60,28727
10-Dec-20,89.49,89.49,86.01,86.12,24161
09-Dec-20,88.00,89.87,86.25,89.65,8914
08-Dec-20,89.90,89.90,86.00,89.70,57983
07-Dec-20,89.88,89.90,85.02,89.90,46835
04-Dec-20,89.85,89.89,87.86,89.89,19358
03-Dec-20,89.20,89.89,89.10,89.89,10444
02-Dec-20,89.50,89.89,85.70,89.00,25161
01-Dec-20,88.70,89.99,88.70,89.80,7007
30-Nov-20,89.80,89.90,88.00,89.70,19740
27-Nov-20,87.89,89.00,87.01,89.00,22587
26-Nov-20,87.90,88.00,86.71,87.80,31757
25-Nov-20,88.01,89.90,85.90,85.90,58569
24-Nov-20,86.38,89.90,85.26,89.00,40378

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HOSI11

cotações, gráficos e mais...