papéis
login
mais

Cotação atual, histórico e gráfico do papel: HOSI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/09/20204,10%2,9976,0074,9970,8579,9898K61
28/09/2020-2,39%-1,7973,0174,0173,0075,109K21
25/09/20200,40%0,3074,8074,5074,5074,808K8
24/09/20200,68%0,5074,5074,5073,0074,5012K17
23/09/20201,34%0,9874,0073,0273,0274,008K8
22/09/20200,03%0,0273,0273,0173,0073,112K7
21/09/2020-1,70%-1,2673,0074,2773,0074,9940K18
18/09/2020-0,32%-0,2474,2674,5074,2674,502K8
17/09/2020-0,13%-0,1074,5075,0074,5075,0020K14
16/09/2020-0,53%-0,4074,6075,0074,6076,6910K15
15/09/20200,33%0,2575,0075,0075,0076,829K14
14/09/2020-0,33%-0,2574,7575,4574,7575,856K12
11/09/2020-0,40%-0,3075,0074,6074,5075,1049K13
10/09/20200,40%0,3075,3075,0074,5275,3018K8
09/09/20200,00%0,0075,0075,5074,5075,5017K17
08/09/2020-0,01%-0,0175,0075,0075,0075,0021K12
04/09/20200,01%0,0175,0175,9075,0077,7495K55
03/09/20200,00%0,0075,0075,1075,0075,9115K13
02/09/2020-0,08%-0,0675,0076,0075,0076,75116K74
01/09/2020-1,24%-0,9475,0676,0075,0077,0030K23
31/08/20200,66%0,5076,0075,5075,0177,4931K21
28/08/2020-0,13%-0,1075,5075,5575,5075,952K6
27/08/20200,71%0,5375,6075,8575,0175,9915K12
26/08/2020-0,82%-0,6275,0775,7675,0675,767K19
25/08/2020-0,54%-0,4175,6976,9975,6977,5011K30
24/08/2020-3,40%-2,6876,1078,0176,0078,014K10
21/08/20202,15%1,6678,7875,3075,0378,7841K32
20/08/20202,81%2,1177,1275,5075,2077,12106K18
19/08/2020-4,45%-3,4975,0178,3475,0078,3482K53
18/08/20202,61%2,0078,5078,6974,0278,6982K56
17/08/20200,00%0,0076,5076,0074,1376,5041K58
14/08/2020-3,40%-2,6976,5076,0075,5077,0019K22
13/08/20202,86%2,2079,1979,2575,7279,254K7
12/08/20200,03%0,0276,9976,9575,5379,7765K33
11/08/20202,44%1,8376,9775,2175,2177,005K8
10/08/2020-1,13%-0,8675,1476,0174,1477,6833K23
07/08/20201,27%0,9576,0075,5075,5076,10120K10
06/08/2020-2,53%-1,9575,0576,9975,0277,0052K20
05/08/20202,67%2,0077,0075,2073,1477,00123K75
04/08/2020-2,60%-2,0075,0076,9972,5076,99197K78
03/08/2020-3,75%-3,0077,0076,2773,5279,00282K95
31/07/2020-1,23%-1,0080,0082,0080,0082,9040K32
30/07/20205,33%4,1081,0076,8876,0681,0047K35
29/07/2020-0,90%-0,7076,9077,5875,0379,9750K23
28/07/2020-2,82%-2,2577,6078,7975,7678,8017K36
27/07/20203,70%2,8579,8575,5075,5080,1359K64
24/07/20203,36%2,5077,0073,2273,2280,00225K116
23/07/2020-1,97%-1,5074,5075,0174,1375,9014K38
22/07/2020-0,52%-0,4076,0076,2674,2076,3028K51
21/07/2020-1,04%-0,8076,4077,2075,1177,5210K32
20/07/2020-1,89%-1,4977,2078,7576,7978,7585K89
17/07/2020-0,08%-0,0678,6978,6078,2178,757K15
16/07/20200,00%0,0078,7578,6177,8079,8849K58
15/07/2020-1,56%-1,2578,7580,0078,7580,0057K48
14/07/20200,25%0,2080,0079,8079,0080,1434K28
13/07/20201,03%0,8179,8077,3077,3079,9966K55
10/07/20200,00%0,0078,9978,1777,0179,4919K29
09/07/20201,06%0,8378,9978,1678,1078,9931K36
08/07/2020-0,18%-0,1478,1678,4077,4179,256K22
07/07/2020-2,12%-1,7078,3079,0178,2779,7937K46
06/07/20201,39%1,1080,0079,6977,1680,0019K52
03/07/2020-0,75%-0,6078,9079,6077,5081,5043K50
02/07/2020-3,03%-2,4879,5080,5078,0081,9899K99
01/07/2020-1,17%-0,9781,9881,5079,5182,4428K58
30/06/20200,19%0,1682,9582,0080,0083,0061K40
29/06/2020-2,00%-1,6982,7984,4780,1084,4756K62
26/06/2020-1,19%-1,0284,4886,9979,5086,9933K61
25/06/202010,68%8,2585,5077,2577,0285,50203K148
24/06/2020-0,58%-0,4577,2578,2076,0778,2024K29
23/06/2020-1,83%-1,4577,7079,1577,0279,1534K39
22/06/2020-1,05%-0,8479,1580,0475,0180,0440K45
19/06/20200,36%0,2979,9979,0178,5079,996K19
18/06/2020-0,38%-0,3079,7080,9078,2080,9948K39
17/06/20200,00%0,0080,0080,0079,2080,4911K19
16/06/20200,00%0,0080,0080,0079,5084,2525K33
15/06/2020-5,63%-4,7780,0080,0077,2684,4965K101
12/06/20204,03%3,2884,7781,9978,1584,7835K40
10/06/20200,68%0,5581,4980,9477,5584,7874K68
09/06/20203,11%2,4480,9478,0277,1084,2567K54
08/06/2020-0,51%-0,4078,5078,9573,0284,99163K82
05/06/20202,11%1,6378,9077,5075,0978,9049K52
04/06/2020-2,19%-1,7377,2779,0076,3079,0019K34
03/06/20200,78%0,6179,0078,3976,2679,00124K49
02/06/20201,79%1,3878,3977,0177,0178,3910K14
01/06/2020-1,91%-1,5077,0177,0077,0078,5212K19
29/05/2020-0,01%-0,0178,5176,7876,7878,523K8
28/05/20200,67%0,5278,5277,0476,7878,529K16
27/05/2020-0,66%-0,5278,0077,0076,3378,5249K19
26/05/20201,32%1,0278,5277,6077,0078,527K17
25/05/20200,65%0,5077,5077,0077,0078,003K7
22/05/2020-0,65%-0,5077,0077,5076,6177,503K5
21/05/20201,63%1,2477,5078,5276,2778,5210K16
20/05/2020-1,01%-0,7876,2677,0475,7278,783K7
19/05/20202,01%1,5277,0478,0075,5579,04100K16
18/05/2020-5,34%-4,2675,5274,0074,0079,2617K19
15/05/20203,56%2,7479,7877,0473,1079,7811K21
14/05/2020-3,75%-3,0077,0476,0573,0279,0056K37
13/05/20202,62%2,0480,0478,0076,1180,78121K26
12/05/20201,17%0,9078,0077,1076,0078,0059K19
11/05/2020-0,77%-0,6077,1078,0077,1078,504K10
08/05/2020-4,78%-3,9077,7080,0177,1380,0112K16
07/05/20200,10%0,0881,6080,1080,1081,7810K11
06/05/2020-0,31%-0,2581,5281,7778,1581,772K9
05/05/2020-0,01%-0,0181,7781,7776,7881,7731K22
04/05/20200,91%0,7481,7881,0575,0082,25107K40
30/04/2020-1,17%-0,9681,0481,7881,0082,263K13
29/04/20200,27%0,2282,0081,7881,7883,5224K16
28/04/2020-3,54%-3,0081,7883,7881,7883,786K10
27/04/20205,63%4,5284,7884,7880,5084,7810K13
24/04/2020-6,15%-5,2680,2682,2680,2684,7822K22
23/04/20202,08%1,7485,5283,7883,5585,5215K10
22/04/20200,01%0,0183,7883,7780,0085,0037K14
20/04/20202,43%1,9983,7777,6076,2684,907K16
17/04/20207,53%5,7381,7877,0077,0081,7828K13
16/04/2020-4,68%-3,7376,0585,0076,0185,004K13
15/04/20209,29%6,7879,7872,5172,5179,7837K22
14/04/2020-1,06%-0,7873,0073,7872,5075,2650K27
13/04/20203,92%2,7873,7871,0271,0275,0053K34
09/04/2020-2,07%-1,5071,0072,4969,5572,5056K40
08/04/20200,69%0,5072,5069,5269,5272,5070K52
07/04/20203,57%2,4872,0071,2570,0073,0011K20
06/04/20200,74%0,5169,5269,7869,0573,0080K64
03/04/2020-3,48%-2,4969,0172,2669,0172,265K9
02/04/20200,62%0,4471,5076,2671,2976,26119K32
01/04/2020-4,97%-3,7271,0674,7769,9976,2612K22
31/03/2020-0,29%-0,2274,7875,0069,1075,0010K18
30/03/20200,00%0,0075,0074,0265,1078,529K13
27/03/2020-6,02%-4,8075,0076,2674,0177,0036K28
26/03/20205,00%3,8079,8079,9976,9879,997K15
25/03/20207,19%5,1076,0070,9070,9076,0012K8
24/03/20204,26%2,9070,9068,0068,0070,9011K12
23/03/20200,00%0,0068,0066,5060,2370,0024K27
20/03/20204,62%3,0068,0084,9968,0084,9911K35
19/03/2020--65,0065,0060,0070,7015K23


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito