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
20/05/2022	2,28%	1,59	71,20	71,19	71,19	71,20	213	3
19/05/2022	-1,40%	-0,99	69,61	69,26	69,15	71,15	4K	14
18/05/2022	2,14%	1,48	70,60	71,45	70,60	71,46	2K	3
17/05/2022	-1,26%	-0,88	69,12	69,14	69,12	71,46	2K	6
16/05/2022	0,94%	0,65	70,00	69,35	69,35	70,00	8K	8
13/05/2022	-2,82%	-2,01	69,35	70,00	69,00	71,43	29K	31
12/05/2022	2,25%	1,57	71,36	69,79	68,53	71,36	7K	12
11/05/2022	-1,70%	-1,21	69,79	70,99	68,33	71,48	19K	20
10/05/2022	0,00%	0,00	71,00	71,00	64,00	71,30	20K	30
09/05/2022	1,28%	0,90	71,00	71,47	71,00	71,50	9K	11
06/05/2022	1,59%	1,10	70,10	70,98	70,00	72,20	5K	14

05/05/2022	-4,51%	-3,26	69,00	72,61	69,00	72,61	36K	38
04/05/2022	-0,26%	-0,19	72,26	72,45	72,25	72,61	64K	59
03/05/2022	-0,07%	-0,05	72,45	72,50	71,38	73,19	26K	36
02/05/2022	-0,64%	-0,47	72,50	72,50	72,45	72,97	47K	12
29/04/2022	1,35%	0,97	72,97	72,22	72,00	72,97	3K	7
28/04/2022	0,00%	0,00	72,00	72,41	72,00	72,41	4K	8
27/04/2022	0,00%	0,00	72,00	72,00	72,00	72,00	4K	4
26/04/2022	-1,59%	-1,16	72,00	72,00	71,74	72,00	6K	11
25/04/2022	1,61%	1,16	73,16	72,00	72,00	73,16	4K	3
22/04/2022	0,10%	0,07	72,00	71,93	71,92	72,01	11K	12
20/04/2022	-0,08%	-0,06	71,93	71,98	71,93	71,98	15K	11
19/04/2022	2,11%	1,49	71,99	70,54	70,50	72,00	23K	36
18/04/2022	-0,69%	-0,49	70,50	70,98	70,50	72,00	11K	19
14/04/2022	-0,01%	-0,01	70,99	70,09	70,05	71,00	17K	23
13/04/2022	1,36%	0,95	71,00	70,05	70,05	71,00	6K	11
12/04/2022	-0,07%	-0,05	70,05	70,10	70,01	71,00	14K	17
11/04/2022	0,14%	0,10	70,10	70,04	70,00	70,10	18K	15
08/04/2022	-1,12%	-0,79	70,00	70,74	70,00	70,74	4K	13
07/04/2022	0,00%	0,00	70,79	70,09	70,09	70,79	1K	6
06/04/2022	1,13%	0,79	70,79	70,78	70,03	70,79	1K	5
05/04/2022	-0,01%	-0,01	70,00	70,02	70,00	70,77	71K	18
04/04/2022	-1,45%	-1,03	70,01	71,03	70,00	73,17	16K	18
01/04/2022	0,04%	0,03	71,04	71,04	70,00	71,04	17K	11
31/03/2022	-0,73%	-0,52	71,01	71,85	71,01	71,89	11K	22
30/03/2022	0,72%	0,51	71,53	71,49	71,01	71,53	1K	7
29/03/2022	-0,01%	-0,01	71,02	71,05	71,01	71,05	19K	16
28/03/2022	-0,01%	-0,01	71,03	71,04	71,01	71,89	4K	10
25/03/2022	-1,32%	-0,95	71,04	71,11	71,01	71,99	6K	16
24/03/2022	-0,01%	-0,01	71,99	71,11	71,01	71,99	6K	10
23/03/2022	1,39%	0,99	72,00	71,01	71,01	72,00	13K	8
22/03/2022	0,00%	0,00	71,01	71,97	71,01	71,97	8K	13
21/03/2022	-1,33%	-0,96	71,01	71,03	71,01	71,03	9K	9
18/03/2022	0,85%	0,61	71,97	71,35	71,35	71,97	358	5
17/03/2022	0,49%	0,35	71,36	71,01	71,01	71,36	3K	6
16/03/2022	0,00%	0,00	71,01	71,01	71,01	72,15	30K	67
15/03/2022	-2,46%	-1,79	71,01	71,05	71,01	71,98	15K	22
14/03/2022	0,21%	0,15	72,80	71,39	71,05	72,80	1K	10
11/03/2022	0,25%	0,18	72,65	73,58	71,01	73,58	17K	26
10/03/2022	-2,40%	-1,78	72,47	73,71	72,43	73,71	2K	7
09/03/2022	3,89%	2,78	74,25	71,47	71,47	74,25	5K	12
08/03/2022	0,65%	0,46	71,47	71,01	71,01	71,47	16K	14
07/03/2022	-1,37%	-0,99	71,01	72,00	70,99	72,00	5K	7
04/03/2022	-1,44%	-1,05	72,00	71,51	70,65	72,00	23K	24
03/03/2022	-2,60%	-1,95	73,05	74,90	67,10	74,90	13K	39
02/03/2022	2,04%	1,50	75,00	75,00	74,99	75,00	8K	4
25/02/2022	0,00%	0,00	73,50	73,50	73,50	73,50	2K	5
24/02/2022	2,08%	1,50	73,50	72,00	72,00	73,50	5K	20
23/02/2022	0,00%	0,00	72,00	72,00	72,00	72,39	21K	11
22/02/2022	0,00%	0,00	72,00	72,00	72,00	72,62	6K	8
21/02/2022	-0,01%	-0,01	72,00	72,01	72,00	72,36	85K	20
18/02/2022	-0,88%	-0,64	72,01	72,73	72,01	72,73	2K	9
17/02/2022	0,35%	0,25	72,65	72,40	72,00	72,65	44K	24
16/02/2022	-1,19%	-0,87	72,40	72,44	72,40	72,44	38K	58
15/02/2022	0,37%	0,27	73,27	72,98	72,40	73,27	12K	21
14/02/2022	0,00%	0,00	73,00	72,40	72,40	73,00	11K	22
11/02/2022	0,55%	0,40	73,00	72,65	72,45	73,00	2K	6
10/02/2022	0,28%	0,20	72,60	72,40	72,40	72,60	13K	8
09/02/2022	-0,26%	-0,19	72,40	72,50	72,40	72,59	4K	8
08/02/2022	0,26%	0,19	72,59	72,60	72,59	73,73	3K	12
07/02/2022	-2,43%	-1,80	72,40	72,53	72,40	74,15	34K	48
04/02/2022	0,09%	0,07	74,20	74,20	72,40	74,20	4K	16
03/02/2022	-1,12%	-0,84	74,13	73,13	72,35	74,13	17K	18
02/02/2022	2,70%	1,97	74,97	73,79	72,55	75,20	13K	27
01/02/2022	-0,18%	-0,13	73,00	73,50	72,01	73,86	10K	16
31/01/2022	0,18%	0,13	73,13	73,35	73,08	73,49	4K	7
28/01/2022	1,37%	0,99	73,00	73,04	72,01	73,04	5K	14
27/01/2022	-1,17%	-0,85	72,01	73,08	72,01	73,08	9K	8
26/01/2022	-0,87%	-0,64	72,86	73,10	72,00	73,10	12K	23
25/01/2022	0,03%	0,02	73,50	73,48	72,50	74,00	20K	21
24/01/2022	-0,03%	-0,02	73,48	73,50	73,48	73,50	2K	10
21/01/2022	0,34%	0,25	73,50	73,50	73,50	74,00	1K	7
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	-	-	73,50	75,01	73,02	75,59	55K	41

Date,Open,High,Low,Close,Volume
20-May-22,71.19,71.20,71.19,71.20,213
19-May-22,69.26,71.15,69.15,69.61,3820
18-May-22,71.45,71.46,70.60,70.60,1853
17-May-22,69.14,71.46,69.12,69.12,2248
16-May-22,69.35,70.00,69.35,70.00,7695
13-May-22,70.00,71.43,69.00,69.35,29498
12-May-22,69.79,71.36,68.53,71.36,7271
11-May-22,70.99,71.48,68.33,69.79,18847
10-May-22,71.00,71.30,64.00,71.00,19886
09-May-22,71.47,71.50,71.00,71.00,9268
06-May-22,70.98,72.20,70.00,70.10,5363
05-May-22,72.61,72.61,69.00,69.00,36031
04-May-22,72.45,72.61,72.25,72.26,64149
03-May-22,72.50,73.19,71.38,72.45,26226
02-May-22,72.50,72.97,72.45,72.50,47294
29-Apr-22,72.22,72.97,72.00,72.97,3034
28-Apr-22,72.41,72.41,72.00,72.00,3528
27-Apr-22,72.00,72.00,72.00,72.00,4176
26-Apr-22,72.00,72.00,71.74,72.00,5831
25-Apr-22,72.00,73.16,72.00,73.16,3745
22-Apr-22,71.93,72.01,71.92,72.00,11085
20-Apr-22,71.98,71.98,71.93,71.93,15403
19-Apr-22,70.54,72.00,70.50,71.99,22915
18-Apr-22,70.98,72.00,70.50,70.50,11198
14-Apr-22,70.09,71.00,70.05,70.99,17460
13-Apr-22,70.05,71.00,70.05,71.00,6385
12-Apr-22,70.10,71.00,70.01,70.05,13633
11-Apr-22,70.04,70.10,70.00,70.10,17710
08-Apr-22,70.74,70.74,70.00,70.00,3501
07-Apr-22,70.09,70.79,70.09,70.79,1199
06-Apr-22,70.78,70.79,70.03,70.79,1202
05-Apr-22,70.02,70.77,70.00,70.00,70913
04-Apr-22,71.03,73.17,70.00,70.01,15692
01-Apr-22,71.04,71.04,70.00,71.04,17180
31-Mar-22,71.85,71.89,71.01,71.01,10815
30-Mar-22,71.49,71.53,71.01,71.53,1138
29-Mar-22,71.05,71.05,71.01,71.02,19244
28-Mar-22,71.04,71.89,71.01,71.03,3557
25-Mar-22,71.11,71.99,71.01,71.04,6330
24-Mar-22,71.11,71.99,71.01,71.99,5770
23-Mar-22,71.01,72.00,71.01,72.00,12768
22-Mar-22,71.97,71.97,71.01,71.01,8028
21-Mar-22,71.03,71.03,71.01,71.01,9373
18-Mar-22,71.35,71.97,71.35,71.97,358
17-Mar-22,71.01,71.36,71.01,71.36,3409
16-Mar-22,71.01,72.15,71.01,71.01,29765
15-Mar-22,71.05,71.98,71.01,71.01,14923
14-Mar-22,71.39,72.80,71.05,72.80,1432
11-Mar-22,73.58,73.58,71.01,72.65,17444
10-Mar-22,73.71,73.71,72.43,72.47,1956
09-Mar-22,71.47,74.25,71.47,74.25,5178
08-Mar-22,71.01,71.47,71.01,71.47,15916
07-Mar-22,72.00,72.00,70.99,71.01,5153
04-Mar-22,71.51,72.00,70.65,72.00,23466
03-Mar-22,74.90,74.90,67.10,73.05,13102
02-Mar-22,75.00,75.00,74.99,75.00,8249
25-Feb-22,73.50,73.50,73.50,73.50,1764
24-Feb-22,72.00,73.50,72.00,73.50,5136
23-Feb-22,72.00,72.39,72.00,72.00,20919
22-Feb-22,72.00,72.62,72.00,72.00,5760
21-Feb-22,72.01,72.36,72.00,72.00,84890
18-Feb-22,72.73,72.73,72.01,72.01,1879
17-Feb-22,72.40,72.65,72.00,72.65,43821
16-Feb-22,72.44,72.44,72.40,72.40,37575
15-Feb-22,72.98,73.27,72.40,73.27,11556
14-Feb-22,72.40,73.00,72.40,73.00,10796
11-Feb-22,72.65,73.00,72.45,73.00,2179
10-Feb-22,72.40,72.60,72.40,72.60,12841
09-Feb-22,72.50,72.59,72.40,72.40,4060
08-Feb-22,72.60,73.73,72.59,72.59,3490
07-Feb-22,72.53,74.15,72.40,72.40,34332
04-Feb-22,74.20,74.20,72.40,74.20,3840
03-Feb-22,73.13,74.13,72.35,74.13,16941
02-Feb-22,73.79,75.20,72.55,74.97,12863
01-Feb-22,73.50,73.86,72.01,73.00,9919
31-Jan-22,73.35,73.49,73.08,73.13,4166
28-Jan-22,73.04,73.04,72.01,73.00,4584
27-Jan-22,73.08,73.08,72.01,72.01,9325
26-Jan-22,73.10,73.10,72.00,72.86,12277
25-Jan-22,73.48,74.00,72.50,73.50,19657
24-Jan-22,73.50,73.50,73.48,73.48,2425
21-Jan-22,73.50,74.00,73.50,73.50,1400
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

*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...