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
18/04/2024	-0,96%	-0,86	88,49	90,28	88,49	90,28	73K	20
17/04/2024	1,11%	0,98	89,35	88,38	88,38	89,44	6K	6
16/04/2024	0,09%	0,08	88,37	88,35	88,35	88,37	42K	40
15/04/2024	-2,42%	-2,19	88,29	90,46	88,29	90,48	18K	24
12/04/2024	0,01%	0,01	90,48	90,47	90,47	90,48	452	2
11/04/2024	-0,03%	-0,03	90,47	90,48	88,21	90,48	714	4
10/04/2024	2,72%	2,40	90,50	88,89	88,12	90,50	18K	14
09/04/2024	-0,01%	-0,01	88,10	88,11	88,05	88,25	12K	7
08/04/2024	-0,98%	-0,87	88,11	88,03	88,03	90,00	36K	19
05/04/2024	0,69%	0,61	88,98	87,54	87,54	89,00	98K	478
04/04/2024	-0,84%	-0,75	88,37	89,12	88,37	89,12	3K	7

03/04/2024	0,00%	0,00	89,12	89,13	89,12	89,13	2K	4
02/04/2024	0,61%	0,54	89,12	88,61	88,61	89,12	4K	13
01/04/2024	-1,46%	-1,31	88,58	89,00	88,37	89,11	11K	18
28/03/2024	-0,01%	-0,01	89,89	89,90	89,09	89,90	4K	8
27/03/2024	-0,09%	-0,08	89,90	89,97	89,90	90,00	6K	8
26/03/2024	0,93%	0,83	89,98	89,99	89,02	90,00	5K	12
25/03/2024	0,75%	0,66	89,15	88,07	88,07	89,15	5K	7
22/03/2024	-0,26%	-0,23	88,49	89,00	88,49	89,89	6K	12
21/03/2024	-0,30%	-0,27	88,72	89,09	88,72	89,91	43K	40
20/03/2024	-0,31%	-0,28	88,99	88,85	88,36	89,99	5K	11
19/03/2024	-0,01%	-0,01	89,27	89,27	89,27	89,27	803	2
18/03/2024	0,00%	0,00	89,28	88,50	88,50	89,28	177	2
15/03/2024	0,87%	0,77	89,28	89,38	89,28	89,38	18K	22
14/03/2024	-0,44%	-0,39	88,51	88,90	88,51	88,90	7K	9
13/03/2024	-0,17%	-0,15	88,90	89,05	88,50	89,05	16K	14
12/03/2024	0,06%	0,05	89,05	89,00	89,00	89,17	2K	7
11/03/2024	-0,38%	-0,34	89,00	89,35	88,00	89,35	274K	18
08/03/2024	-0,30%	-0,27	89,34	89,59	89,34	89,60	4K	8
07/03/2024	-0,30%	-0,27	89,61	89,01	88,77	90,12	143K	22
06/03/2024	0,00%	0,00	89,88	89,99	89,88	90,30	12K	12
05/03/2024	0,99%	0,88	89,88	88,01	88,01	89,99	804	6
04/03/2024	-1,51%	-1,36	89,00	90,04	87,52	90,92	19K	37
01/03/2024	0,96%	0,86	90,36	88,76	88,75	90,99	11K	12
29/02/2024	-1,73%	-1,58	89,50	90,99	89,00	91,95	817K	32
28/02/2024	0,00%	0,00	91,08	89,98	89,00	91,09	32K	8
27/02/2024	0,34%	0,31	91,08	91,98	89,01	91,98	10K	14
26/02/2024	1,14%	1,02	90,77	89,76	89,00	90,85	19K	23
23/02/2024	-0,20%	-0,18	89,75	89,93	89,00	89,93	4K	14
22/02/2024	-0,79%	-0,72	89,93	90,67	88,67	90,67	6K	11
21/02/2024	1,57%	1,40	90,65	88,51	88,51	90,71	3K	15
20/02/2024	-2,57%	-2,35	89,25	91,61	89,25	92,00	3K	15
19/02/2024	4,09%	3,60	91,60	88,50	88,03	92,56	2K	9
16/02/2024	-2,76%	-2,50	88,00	91,76	87,50	92,68	14K	26
15/02/2024	3,39%	2,97	90,50	87,53	87,53	91,49	2K	9
14/02/2024	-0,09%	-0,08	87,53	87,50	87,50	88,46	15K	12
09/02/2024	0,09%	0,08	87,61	87,53	87,53	88,44	2K	7
08/02/2024	0,00%	0,00	87,53	87,89	87,53	88,95	2K	9
07/02/2024	-2,63%	-2,36	87,53	90,00	87,50	90,00	126K	44
06/02/2024	3,61%	3,13	89,89	89,83	89,83	89,89	3K	11
05/02/2024	-6,40%	-5,93	86,76	92,69	86,68	92,69	2K	7
02/02/2024	6,06%	5,30	92,69	87,77	87,00	92,99	36K	21
01/02/2024	-5,20%	-4,79	87,39	92,99	87,39	92,99	2K	8
31/01/2024	4,79%	4,21	92,18	89,39	87,97	92,18	16K	20
30/01/2024	-0,03%	-0,03	87,97	87,99	87,97	87,99	175	2
29/01/2024	0,01%	0,01	88,00	87,02	86,43	88,00	3K	16
26/01/2024	2,89%	2,47	87,99	87,99	87,98	87,99	2K	4
25/01/2024	-2,81%	-2,47	85,52	87,33	85,52	88,00	5K	13
24/01/2024	0,17%	0,15	87,99	87,79	87,70	87,99	6K	8
23/01/2024	0,58%	0,51	87,84	87,36	87,33	87,97	964	6
22/01/2024	2,02%	1,73	87,33	87,33	87,25	88,35	10K	11
19/01/2024	-1,61%	-1,40	85,60	86,06	85,50	87,40	47K	203
18/01/2024	-1,39%	-1,23	87,00	90,81	82,61	90,81	27K	253
17/01/2024	0,25%	0,22	88,23	88,02	88,02	92,74	11K	10
16/01/2024	-6,36%	-5,98	88,01	91,17	87,66	93,89	45K	69
15/01/2024	2,24%	2,06	93,99	91,01	91,01	93,99	14K	21
12/01/2024	-2,19%	-2,06	91,93	93,99	91,32	93,99	7K	5
11/01/2024	3,29%	2,99	93,99	91,01	91,01	94,00	22K	13
10/01/2024	0,00%	0,00	91,00	91,01	91,00	92,50	15K	18
09/01/2024	0,02%	0,02	91,00	90,00	90,00	91,99	6K	12
08/01/2024	2,25%	2,00	90,98	87,54	87,54	96,00	60K	30
05/01/2024	0,01%	0,01	88,98	90,99	88,98	91,02	13K	14
04/01/2024	1,68%	1,47	88,97	87,53	87,50	89,34	31K	22
03/01/2024	-3,94%	-3,59	87,50	90,00	87,03	92,00	92K	40
02/01/2024	0,76%	0,69	91,09	89,00	87,03	91,09	26K	35
28/12/2023	1,57%	1,40	90,40	90,10	85,64	90,40	3M	22
27/12/2023	-1,66%	-1,50	89,00	89,00	86,07	89,90	3K	6
26/12/2023	5,23%	4,50	90,50	86,06	86,06	90,50	53K	25
22/12/2023	-4,44%	-4,00	86,00	85,00	85,00	89,90	16K	8
21/12/2023	4,05%	3,50	90,00	90,00	84,77	90,00	110K	17
20/12/2023	0,59%	0,51	86,50	85,98	84,50	86,70	79K	20
19/12/2023	4,90%	4,02	85,99	82,00	82,00	85,99	101K	12
18/12/2023	0,26%	0,21	81,97	81,00	81,00	81,97	124K	17
15/12/2023	0,00%	0,00	81,76	78,81	78,81	81,77	1M	17
14/12/2023	3,76%	2,96	81,76	78,80	78,80	81,76	5K	13
13/12/2023	0,56%	0,44	78,80	78,36	78,00	79,99	565K	62
12/12/2023	-1,73%	-1,38	78,36	77,08	77,02	79,72	10K	29
11/12/2023	-2,47%	-2,02	79,74	78,01	78,01	79,74	4K	6
08/12/2023	4,83%	3,77	81,76	79,55	79,55	81,77	2K	9
07/12/2023	-1,70%	-1,35	77,99	79,34	76,23	79,40	6K	14
06/12/2023	4,09%	3,12	79,34	77,99	76,21	81,77	5K	14
05/12/2023	0,18%	0,14	76,22	76,19	76,19	76,22	533	5
04/12/2023	0,07%	0,05	76,08	76,09	76,08	77,01	437K	6
01/12/2023	-7,25%	-5,94	76,03	73,60	73,55	80,00	2M	21
30/11/2023	13,05%	9,46	81,97	73,01	73,01	81,97	122K	40
29/11/2023	-0,67%	-0,49	72,51	73,00	72,50	73,00	38K	37
28/11/2023	0,08%	0,06	73,00	72,90	72,90	73,14	65K	7
27/11/2023	0,00%	0,00	72,94	72,70	72,58	73,22	60K	17
24/11/2023	0,12%	0,09	72,94	72,80	72,80	73,83	54K	5
23/11/2023	-0,38%	-0,28	72,85	73,13	72,60	73,20	54K	10
22/11/2023	-1,43%	-1,06	73,13	73,30	72,63	74,22	60K	20
21/11/2023	1,63%	1,19	74,19	73,00	72,93	74,23	75K	16
20/11/2023	0,01%	0,01	73,00	72,18	72,18	73,00	61K	9
17/11/2023	-0,63%	-0,46	72,99	73,24	72,62	73,50	102K	20
16/11/2023	2,01%	1,45	73,45	72,08	72,00	73,49	42K	22
14/11/2023	-1,37%	-1,00	72,00	73,49	72,00	73,49	3K	7
13/11/2023	0,03%	0,02	73,00	72,50	71,37	73,00	53K	14
10/11/2023	0,01%	0,01	72,98	71,50	71,25	72,98	57K	9
09/11/2023	1,35%	0,97	72,97	72,01	70,00	72,98	79K	23
08/11/2023	9,91%	6,49	72,00	69,50	67,49	72,95	147K	64
07/11/2023	1,24%	0,80	65,51	64,71	64,00	65,60	61K	27
06/11/2023	0,00%	0,00	64,71	64,71	64,00	64,71	2K	6
03/11/2023	1,67%	1,06	64,71	64,53	64,53	65,88	522	3
01/11/2023	-7,05%	-4,83	63,65	64,06	63,65	66,01	2K	10
31/10/2023	0,72%	0,49	68,48	68,47	68,47	68,48	821	5
30/10/2023	3,80%	2,49	67,99	65,50	65,50	68,47	4K	8
27/10/2023	-0,05%	-0,03	65,50	65,50	65,50	65,50	655	1
26/10/2023	0,02%	0,01	65,53	66,06	65,53	66,07	2K	9
25/10/2023	0,02%	0,01	65,52	65,52	65,52	66,31	925	4
24/10/2023	-0,03%	-0,02	65,51	65,56	65,50	68,00	49K	29
23/10/2023	0,03%	0,02	65,53	65,53	65,53	65,53	458	3
20/10/2023	0,02%	0,01	65,51	66,54	65,50	67,02	14K	72
19/10/2023	0,00%	0,00	65,50	65,50	65,50	65,53	5K	5
18/10/2023	-0,02%	-0,01	65,50	65,51	65,50	65,51	589	4
17/10/2023	0,02%	0,01	65,51	65,50	65,50	65,51	262	2
16/10/2023	0,00%	0,00	65,50	65,51	65,50	66,29	1K	8
13/10/2023	-0,79%	-0,52	65,50	65,51	65,50	66,30	4K	11
11/10/2023	-1,30%	-0,87	66,02	65,76	65,50	66,02	36K	18
10/10/2023	-0,01%	-0,01	66,89	66,90	65,51	66,90	53K	7
09/10/2023	2,14%	1,40	66,90	66,46	66,38	66,90	6K	8
06/10/2023	-2,09%	-1,40	65,50	66,28	65,50	66,85	28K	14
05/10/2023	0,15%	0,10	66,90	66,79	66,50	66,90	9K	12
04/10/2023	-0,15%	-0,10	66,80	66,18	65,52	66,80	9K	11
03/10/2023	-	-	66,90	66,90	66,90	66,90	2K	4

Date,Open,High,Low,Close,Volume
18-Apr-24,90.28,90.28,88.49,88.49,73343
17-Apr-24,88.38,89.44,88.38,89.35,5923
16-Apr-24,88.35,88.37,88.35,88.37,42239
15-Apr-24,90.46,90.48,88.29,88.29,17695
12-Apr-24,90.47,90.48,90.47,90.48,452
11-Apr-24,90.48,90.48,88.21,90.47,714
10-Apr-24,88.89,90.50,88.12,90.50,18492
09-Apr-24,88.11,88.25,88.05,88.10,11540
08-Apr-24,88.03,90.00,88.03,88.11,35872
05-Apr-24,87.54,89.00,87.54,88.98,97968
04-Apr-24,89.12,89.12,88.37,88.37,3275
03-Apr-24,89.13,89.13,89.12,89.12,2495
02-Apr-24,88.61,89.12,88.61,89.12,4276
01-Apr-24,89.00,89.11,88.37,88.58,10925
28-Mar-24,89.90,89.90,89.09,89.89,3754
27-Mar-24,89.97,90.00,89.90,89.90,5846
26-Mar-24,89.99,90.00,89.02,89.98,4678
25-Mar-24,88.07,89.15,88.07,89.15,4976
22-Mar-24,89.00,89.89,88.49,88.49,6396
21-Mar-24,89.09,89.91,88.72,88.72,43136
20-Mar-24,88.85,89.99,88.36,88.99,5405
19-Mar-24,89.27,89.27,89.27,89.27,803
18-Mar-24,88.50,89.28,88.50,89.28,177
15-Mar-24,89.38,89.38,89.28,89.28,18145
14-Mar-24,88.90,88.90,88.51,88.51,6832
13-Mar-24,89.05,89.05,88.50,88.90,16053
12-Mar-24,89.00,89.17,89.00,89.05,1603
11-Mar-24,89.35,89.35,88.00,89.00,273956
08-Mar-24,89.59,89.60,89.34,89.34,4389
07-Mar-24,89.01,90.12,88.77,89.61,142594
06-Mar-24,89.99,90.30,89.88,89.88,11608
05-Mar-24,88.01,89.99,88.01,89.88,804
04-Mar-24,90.04,90.92,87.52,89.00,19146
01-Mar-24,88.76,90.99,88.75,90.36,11104
29-Feb-24,90.99,91.95,89.00,89.50,816916
28-Feb-24,89.98,91.09,89.00,91.08,31697
27-Feb-24,91.98,91.98,89.01,91.08,9620
26-Feb-24,89.76,90.85,89.00,90.77,19068
23-Feb-24,89.93,89.93,89.00,89.75,3665
22-Feb-24,90.67,90.67,88.67,89.93,5603
21-Feb-24,88.51,90.71,88.51,90.65,3495
20-Feb-24,91.61,92.00,89.25,89.25,2610
19-Feb-24,88.50,92.56,88.03,91.60,1554
16-Feb-24,91.76,92.68,87.50,88.00,14407
15-Feb-24,87.53,91.49,87.53,90.50,2430
14-Feb-24,87.50,88.46,87.50,87.53,15490
09-Feb-24,87.53,88.44,87.53,87.61,2019
08-Feb-24,87.89,88.95,87.53,87.53,2372
07-Feb-24,90.00,90.00,87.50,87.53,125994
06-Feb-24,89.83,89.89,89.83,89.89,2516
05-Feb-24,92.69,92.69,86.68,86.76,1670
02-Feb-24,87.77,92.99,87.00,92.69,36035
01-Feb-24,92.99,92.99,87.39,87.39,2110
31-Jan-24,89.39,92.18,87.97,92.18,16306
30-Jan-24,87.99,87.99,87.97,87.97,175
29-Jan-24,87.02,88.00,86.43,88.00,3489
26-Jan-24,87.99,87.99,87.98,87.99,2375
25-Jan-24,87.33,88.00,85.52,85.52,4753
24-Jan-24,87.79,87.99,87.70,87.99,6404
23-Jan-24,87.36,87.97,87.33,87.84,964
22-Jan-24,87.33,88.35,87.25,87.33,10065
19-Jan-24,86.06,87.40,85.50,85.60,46736
18-Jan-24,90.81,90.81,82.61,87.00,26963
17-Jan-24,88.02,92.74,88.02,88.23,11325
16-Jan-24,91.17,93.89,87.66,88.01,45080
15-Jan-24,91.01,93.99,91.01,93.99,14159
12-Jan-24,93.99,93.99,91.32,91.93,6661
11-Jan-24,91.01,94.00,91.01,93.99,21887
10-Jan-24,91.01,92.50,91.00,91.00,14515
09-Jan-24,90.00,91.99,90.00,91.00,6384
08-Jan-24,87.54,96.00,87.54,90.98,60189
05-Jan-24,90.99,91.02,88.98,88.98,13082
04-Jan-24,87.53,89.34,87.50,88.97,30740
03-Jan-24,90.00,92.00,87.03,87.50,92252
02-Jan-24,89.00,91.09,87.03,91.09,26314
28-Dec-23,90.10,90.40,85.64,90.40,2913141
27-Dec-23,89.00,89.90,86.07,89.00,3478
26-Dec-23,86.06,90.50,86.06,90.50,53424
22-Dec-23,85.00,89.90,85.00,86.00,15903
21-Dec-23,90.00,90.00,84.77,90.00,109647
20-Dec-23,85.98,86.70,84.50,86.50,78768
19-Dec-23,82.00,85.99,82.00,85.99,100893
18-Dec-23,81.00,81.97,81.00,81.97,123771
15-Dec-23,78.81,81.77,78.81,81.76,1061989
14-Dec-23,78.80,81.76,78.80,81.76,5358
13-Dec-23,78.36,79.99,78.00,78.80,565462
12-Dec-23,77.08,79.72,77.02,78.36,10167
11-Dec-23,78.01,79.74,78.01,79.74,4112
08-Dec-23,79.55,81.77,79.55,81.76,2109
07-Dec-23,79.34,79.40,76.23,77.99,5713
06-Dec-23,77.99,81.77,76.21,79.34,5271
05-Dec-23,76.19,76.22,76.19,76.22,533
04-Dec-23,76.09,77.01,76.08,76.08,437233
01-Dec-23,73.60,80.00,73.55,76.03,1582983
30-Nov-23,73.01,81.97,73.01,81.97,121835
29-Nov-23,73.00,73.00,72.50,72.51,38016
28-Nov-23,72.90,73.14,72.90,73.00,64862
27-Nov-23,72.70,73.22,72.58,72.94,59935
24-Nov-23,72.80,73.83,72.80,72.94,53951
23-Nov-23,73.13,73.20,72.60,72.85,54082
22-Nov-23,73.30,74.22,72.63,73.13,59970
21-Nov-23,73.00,74.23,72.93,74.19,75362
20-Nov-23,72.18,73.00,72.18,73.00,60733
17-Nov-23,73.24,73.50,72.62,72.99,101790
16-Nov-23,72.08,73.49,72.00,73.45,42215
14-Nov-23,73.49,73.49,72.00,72.00,2953
13-Nov-23,72.50,73.00,71.37,73.00,53214
10-Nov-23,71.50,72.98,71.25,72.98,57161
09-Nov-23,72.01,72.98,70.00,72.97,79255
08-Nov-23,69.50,72.95,67.49,72.00,147147
07-Nov-23,64.71,65.60,64.00,65.51,61356
06-Nov-23,64.71,64.71,64.00,64.71,1605
03-Nov-23,64.53,65.88,64.53,64.71,522
01-Nov-23,64.06,66.01,63.65,63.65,2004
31-Oct-23,68.47,68.48,68.47,68.48,821
30-Oct-23,65.50,68.47,65.50,67.99,3630
27-Oct-23,65.50,65.50,65.50,65.50,655
26-Oct-23,66.06,66.07,65.53,65.53,1709
25-Oct-23,65.52,66.31,65.52,65.52,925
24-Oct-23,65.56,68.00,65.50,65.51,49379
23-Oct-23,65.53,65.53,65.53,65.53,458
20-Oct-23,66.54,67.02,65.50,65.51,13812
19-Oct-23,65.50,65.53,65.50,65.50,4912
18-Oct-23,65.51,65.51,65.50,65.50,589
17-Oct-23,65.50,65.51,65.50,65.51,262
16-Oct-23,65.51,66.29,65.50,65.50,1377
13-Oct-23,65.51,66.30,65.50,65.50,3539
11-Oct-23,65.76,66.02,65.50,66.02,35768
10-Oct-23,66.90,66.90,65.51,66.89,53084
09-Oct-23,66.46,66.90,66.38,66.90,6139
06-Oct-23,66.28,66.85,65.50,65.50,28373
05-Oct-23,66.79,66.90,66.50,66.90,9418
04-Oct-23,66.18,66.80,65.52,66.80,9015
03-Oct-23,66.90,66.90,66.90,66.90,2140

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HOSI11