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
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	0,57%	0,46	81,50	81,10	81,00	81,50	13K	21
07/07/2021	-0,43%	-0,35	81,04	81,30	81,04	81,50	229K	35
06/07/2021	1,11%	0,89	81,39	81,49	79,63	81,50	25K	17
05/07/2021	-1,70%	-1,39	80,50	81,89	79,29	81,89	84K	24
02/07/2021	4,72%	3,69	81,89	78,24	78,24	81,89	141K	36
01/07/2021	-2,72%	-2,19	78,20	80,39	76,24	81,99	28K	43
30/06/2021	0,49%	0,39	80,39	80,39	79,99	80,46	25K	20
29/06/2021	0,95%	0,75	80,00	79,22	78,06	80,39	8K	18
28/06/2021	-0,86%	-0,69	79,25	79,93	73,06	79,93	122K	175
25/06/2021	-1,55%	-1,26	79,94	81,00	77,00	81,00	89K	107
24/06/2021	1,03%	0,83	81,20	80,38	80,38	81,26	15K	13
23/06/2021	0,19%	0,15	80,37	81,46	80,25	81,50	18K	25
22/06/2021	-0,58%	-0,47	80,22	80,69	80,18	81,49	55K	77
21/06/2021	-0,14%	-0,11	80,69	80,80	80,02	81,50	112K	101
18/06/2021	0,07%	0,06	80,80	80,75	80,69	80,80	61K	12
17/06/2021	0,80%	0,64	80,74	80,41	80,00	81,00	93K	54
16/06/2021	0,12%	0,10	80,10	80,00	79,71	80,41	10K	16
15/06/2021	0,21%	0,17	80,00	80,39	79,82	80,41	31K	27
14/06/2021	-0,81%	-0,65	79,83	80,45	79,63	80,45	77K	50
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	-	-	83,84	83,50	83,50	83,90	10K	11

Date,Open,High,Low,Close,Volume
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
07-Jul-21,81.30,81.50,81.04,81.04,228510
06-Jul-21,81.49,81.50,79.63,81.39,25023
05-Jul-21,81.89,81.89,79.29,80.50,84354
02-Jul-21,78.24,81.89,78.24,81.89,140984
01-Jul-21,80.39,81.99,76.24,78.20,28286
30-Jun-21,80.39,80.46,79.99,80.39,24930
29-Jun-21,79.22,80.39,78.06,80.00,7838
28-Jun-21,79.93,79.93,73.06,79.25,121721
25-Jun-21,81.00,81.00,77.00,79.94,88800
24-Jun-21,80.38,81.26,80.38,81.20,14776
23-Jun-21,81.46,81.50,80.25,80.37,17763
22-Jun-21,80.69,81.49,80.18,80.22,54812
21-Jun-21,80.80,81.50,80.02,80.69,112062
18-Jun-21,80.75,80.80,80.69,80.80,60939
17-Jun-21,80.41,81.00,80.00,80.74,92628
16-Jun-21,80.00,80.41,79.71,80.10,10149
15-Jun-21,80.39,80.41,79.82,80.00,31162
14-Jun-21,80.45,80.45,79.63,79.83,76915
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

*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...