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
26/07/2024	0,23%	0,22	95,50	96,26	95,30	96,26	7K	76
25/07/2024	-1,10%	-1,06	95,28	95,16	95,16	95,81	13K	18
24/07/2024	0,00%	0,00	96,34	96,34	96,34	96,34	192	2
23/07/2024	1,23%	1,17	96,34	96,34	96,34	96,34	385	3
22/07/2024	-1,23%	-1,19	95,17	96,35	95,17	96,35	191	2
19/07/2024	0,00%	0,00	96,36	95,20	95,20	96,44	3K	4
18/07/2024	1,27%	1,21	96,36	95,15	95,15	96,36	1K	2
17/07/2024	-0,88%	-0,84	95,15	95,15	95,15	95,20	15K	4
16/07/2024	1,02%	0,97	95,99	95,99	95,99	95,99	1K	2
15/07/2024	0,39%	0,37	95,02	95,98	95,01	96,00	26K	13
12/07/2024	-0,47%	-0,45	94,65	94,79	94,65	95,00	6K	11
11/07/2024	-0,03%	-0,03	95,10	95,12	95,10	96,52	15K	15
10/07/2024	-1,42%	-1,37	95,13	95,12	95,12	95,13	7K	12
09/07/2024	-1,48%	-1,45	96,50	96,58	96,36	97,79	13K	19
08/07/2024	-0,37%	-0,36	97,95	96,48	96,47	98,06	1K	6
05/07/2024	1,93%	1,86	98,31	96,43	96,16	98,46	13K	22
04/07/2024	-1,04%	-1,01	96,45	97,26	93,05	99,50	237K	70
03/07/2024	1,04%	1,00	97,46	96,04	94,00	97,46	194K	38
02/07/2024	-1,57%	-1,54	96,46	97,02	96,00	98,00	218K	115
01/07/2024	-0,73%	-0,72	98,00	99,79	97,47	99,80	511K	27
28/06/2024	-1,28%	-1,28	98,72	102,37	98,00	102,37	339K	715
27/06/2024	2,00%	1,96	100,00	98,51	97,32	102,54	11K	19
26/06/2024	-1,43%	-1,42	98,04	98,36	97,81	99,00	144K	26
25/06/2024	0,61%	0,60	99,46	99,49	99,46	99,49	596	4
24/06/2024	-0,14%	-0,14	98,86	97,98	97,23	98,90	38K	31
19/06/2024	0,99%	0,97	99,00	98,61	98,50	99,00	11K	12
18/06/2024	-1,48%	-1,47	98,03	99,50	98,03	99,50	9K	7
17/06/2024	1,27%	1,25	99,50	98,25	97,06	99,50	7K	21
14/06/2024	0,05%	0,05	98,25	98,20	98,20	99,24	106K	49
13/06/2024	0,01%	0,01	98,20	102,60	98,20	102,60	3K	7
12/06/2024	-0,10%	-0,10	98,19	98,17	98,17	98,70	786	5
11/06/2024	0,15%	0,15	98,29	99,99	98,00	101,78	72K	43
10/06/2024	-3,27%	-3,32	98,14	101,45	98,01	101,45	3K	10
07/06/2024	2,46%	2,44	101,46	99,03	98,00	101,46	26K	18
06/06/2024	-3,86%	-3,98	99,02	100,86	98,84	102,99	76K	63
05/06/2024	-0,93%	-0,97	103,00	103,97	103,00	103,97	618	2
04/06/2024	2,88%	2,91	103,97	101,06	98,84	107,99	66K	92
03/06/2024	0,85%	0,85	101,06	96,03	96,03	101,40	10K	23
31/05/2024	-1,27%	-1,29	100,21	101,50	99,98	101,50	8K	6
29/05/2024	2,00%	1,99	101,50	101,54	99,51	101,54	33K	39
28/05/2024	-1,03%	-1,04	99,51	98,55	98,55	105,00	42K	49
27/05/2024	-4,87%	-5,15	100,55	105,70	99,99	105,70	78K	64
24/05/2024	20,13%	17,71	105,70	100,00	99,99	108,00	129K	79
23/05/2024	-2,30%	-2,07	87,99	88,25	86,58	88,25	14K	8
22/05/2024	4,64%	3,99	90,06	90,24	90,01	90,50	133K	24
21/05/2024	0,08%	0,07	86,07	90,25	86,07	90,25	98K	63
20/05/2024	1,15%	0,98	86,00	86,00	86,00	86,00	3K	1
17/05/2024	-0,07%	-0,06	85,02	84,53	84,53	85,02	849	5
16/05/2024	0,09%	0,08	85,08	84,52	84,52	85,08	423	2
15/05/2024	0,00%	0,00	85,00	85,00	85,00	85,01	6K	4
14/05/2024	1,17%	0,98	85,00	85,00	85,00	85,00	255	2
13/05/2024	0,45%	0,38	84,02	83,96	83,96	84,02	14K	5
10/05/2024	0,05%	0,04	83,64	87,62	83,63	87,63	5K	9
09/05/2024	0,11%	0,09	83,60	83,51	83,50	83,60	8K	5
08/05/2024	0,22%	0,18	83,51	83,36	83,35	83,51	3K	5
07/05/2024	0,06%	0,05	83,33	83,30	83,30	85,87	11K	18
06/05/2024	0,00%	0,00	83,28	83,29	83,28	83,29	3K	4
03/05/2024	0,30%	0,25	83,28	83,05	83,05	86,04	7K	10
02/05/2024	-5,54%	-4,87	83,03	80,00	80,00	86,94	20K	32
30/04/2024	-1,69%	-1,51	87,90	87,86	87,86	87,90	33K	4
29/04/2024	-1,24%	-1,12	89,41	88,64	87,71	89,51	10K	21
26/04/2024	0,60%	0,54	90,53	90,52	90,52	90,53	181	2
25/04/2024	1,70%	1,50	89,99	88,63	88,44	89,99	715	7
22/04/2024	0,00%	0,00	88,49	88,49	88,49	88,49	88	1
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	-	-	91,00	90,00	90,00	91,99	6K	12

Date,Open,High,Low,Close,Volume
26-Jul-24,96.26,96.26,95.30,95.50,7344
25-Jul-24,95.16,95.81,95.16,95.28,12741
24-Jul-24,96.34,96.34,96.34,96.34,192
23-Jul-24,96.34,96.34,96.34,96.34,385
22-Jul-24,96.35,96.35,95.17,95.17,191
19-Jul-24,95.20,96.44,95.20,96.36,3466
18-Jul-24,95.15,96.36,95.15,96.36,1047
17-Jul-24,95.15,95.20,95.15,95.15,15319
16-Jul-24,95.99,95.99,95.99,95.99,1055
15-Jul-24,95.98,96.00,95.01,95.02,26026
12-Jul-24,94.79,95.00,94.65,94.65,5965
11-Jul-24,95.12,96.52,95.10,95.10,14870
10-Jul-24,95.12,95.13,95.12,95.13,7438
09-Jul-24,96.58,97.79,96.36,96.50,12837
08-Jul-24,96.48,98.06,96.47,97.95,1073
05-Jul-24,96.43,98.46,96.16,98.31,12641
04-Jul-24,97.26,99.50,93.05,96.45,237079
03-Jul-24,96.04,97.46,94.00,97.46,194026
02-Jul-24,97.02,98.00,96.00,96.46,217532
01-Jul-24,99.79,99.80,97.47,98.00,511049
28-Jun-24,102.37,102.37,98.00,98.72,338699
27-Jun-24,98.51,102.54,97.32,100.00,11371
26-Jun-24,98.36,99.00,97.81,98.04,144140
25-Jun-24,99.49,99.49,99.46,99.46,596
24-Jun-24,97.98,98.90,97.23,98.86,37979
19-Jun-24,98.61,99.00,98.50,99.00,11174
18-Jun-24,99.50,99.50,98.03,98.03,9036
17-Jun-24,98.25,99.50,97.06,99.50,6785
14-Jun-24,98.20,99.24,98.20,98.25,106022
13-Jun-24,102.60,102.60,98.20,98.20,2756
12-Jun-24,98.17,98.70,98.17,98.19,786
11-Jun-24,99.99,101.78,98.00,98.29,71922
10-Jun-24,101.45,101.45,98.01,98.14,2760
07-Jun-24,99.03,101.46,98.00,101.46,26475
06-Jun-24,100.86,102.99,98.84,99.02,75656
05-Jun-24,103.97,103.97,103.00,103.00,618
04-Jun-24,101.06,107.99,98.84,103.97,66252
03-Jun-24,96.03,101.40,96.03,101.06,9652
31-May-24,101.50,101.50,99.98,100.21,7611
29-May-24,101.54,101.54,99.51,101.50,33086
28-May-24,98.55,105.00,98.55,99.51,42168
27-May-24,105.70,105.70,99.99,100.55,77625
24-May-24,100.00,108.00,99.99,105.70,129136
23-May-24,88.25,88.25,86.58,87.99,13812
22-May-24,90.24,90.50,90.01,90.06,132893
21-May-24,90.25,90.25,86.07,86.07,98062
20-May-24,86.00,86.00,86.00,86.00,3440
17-May-24,84.53,85.02,84.53,85.02,849
16-May-24,84.52,85.08,84.52,85.08,423
15-May-24,85.00,85.01,85.00,85.00,6120
14-May-24,85.00,85.00,85.00,85.00,255
13-May-24,83.96,84.02,83.96,84.02,14029
10-May-24,87.62,87.63,83.63,83.64,4890
09-May-24,83.51,83.60,83.50,83.60,7856
08-May-24,83.36,83.51,83.35,83.51,3255
07-May-24,83.30,85.87,83.30,83.33,10611
06-May-24,83.29,83.29,83.28,83.28,3331
03-May-24,83.05,86.04,83.05,83.28,6960
02-May-24,80.00,86.94,80.00,83.03,20337
30-Apr-24,87.86,87.90,87.86,87.90,32646
29-Apr-24,88.64,89.51,87.71,89.41,10089
26-Apr-24,90.52,90.53,90.52,90.53,181
25-Apr-24,88.63,89.99,88.44,89.99,715
22-Apr-24,88.49,88.49,88.49,88.49,88
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

*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