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
27/10/2025	3,27%	2,78	87,77	83,86	83,86	87,77	5K	10
22/10/2025	-0,01%	-0,01	84,99	83,91	83,91	85,00	12K	9
21/10/2025	0,00%	0,00	85,00	83,91	83,73	85,00	12K	16
20/10/2025	0,00%	0,00	85,00	83,77	83,73	85,00	2K	9
17/10/2025	0,35%	0,30	85,00	83,75	83,73	85,00	31K	19
16/10/2025	1,09%	0,91	84,70	83,79	83,73	85,00	27K	22
15/10/2025	-1,42%	-1,21	83,79	83,79	83,79	83,79	167	2

14/10/2025	0,00%	0,00	85,00	84,50	83,73	85,00	32K	20
13/10/2025	-0,04%	-0,03	85,00	83,73	83,72	85,00	41K	20
10/10/2025	-0,14%	-0,12	85,03	83,82	83,78	85,03	4K	9
09/10/2025	0,18%	0,15	85,15	83,30	83,30	85,15	1K	8
08/10/2025	0,00%	0,00	85,00	83,76	83,66	85,25	12K	9
07/10/2025	-0,35%	-0,30	85,00	84,30	84,30	85,00	592	3
06/10/2025	0,19%	0,16	85,30	84,01	83,52	85,30	33K	20
03/10/2025	-0,06%	-0,05	85,14	85,20	82,96	85,20	676	7
02/10/2025	0,28%	0,24	85,19	84,35	84,35	85,19	764	4
01/10/2025	-0,41%	-0,35	84,95	85,39	82,88	85,39	2K	11
30/09/2025	0,35%	0,30	85,30	84,49	84,49	85,30	4K	7
29/09/2025	0,00%	0,00	85,00	83,02	83,02	85,00	2K	4
26/09/2025	0,07%	0,06	85,00	82,92	82,91	85,00	13K	13
25/09/2025	0,00%	0,00	84,94	82,80	81,86	84,94	9K	18
23/09/2025	0,01%	0,01	84,94	84,92	84,92	84,94	509	3
19/09/2025	-0,01%	-0,01	84,93	83,24	83,24	84,93	253	3
18/09/2025	1,36%	1,14	84,94	82,12	82,12	84,94	2K	10
16/09/2025	0,42%	0,35	83,80	83,80	83,80	83,80	83	1
15/09/2025	0,00%	0,00	83,45	83,45	83,45	83,45	584	4
12/09/2025	-0,27%	-0,23	83,45	83,44	81,16	83,45	6K	9
11/09/2025	0,22%	0,18	83,68	82,36	82,36	83,68	2K	4
10/09/2025	1,71%	1,40	83,50	82,01	81,16	83,50	5K	15
09/09/2025	-2,26%	-1,90	82,10	83,98	82,10	83,98	8K	10
08/09/2025	-0,81%	-0,69	84,00	84,69	82,16	84,69	6K	19
05/09/2025	-0,20%	-0,17	84,69	83,16	82,01	84,92	2K	11
04/09/2025	0,45%	0,38	84,86	84,49	82,51	84,94	3K	14
03/09/2025	0,69%	0,58	84,48	82,80	82,63	84,48	40K	9
02/09/2025	-1,22%	-1,04	83,90	83,99	81,64	83,99	7K	10
01/09/2025	2,21%	1,84	84,94	81,14	81,14	84,94	2K	10
29/08/2025	0,12%	0,10	83,10	82,00	82,00	83,10	3K	3
28/08/2025	0,01%	0,01	83,00	82,98	82,98	83,00	10K	5
27/08/2025	1,15%	0,94	82,99	82,11	82,00	82,99	9K	7
26/08/2025	-2,86%	-2,42	82,05	83,98	82,05	83,98	2K	7
25/08/2025	-0,02%	-0,02	84,47	83,98	83,95	84,47	17K	10
20/08/2025	3,04%	2,49	84,49	82,01	82,01	84,49	8K	3
19/08/2025	0,00%	0,00	82,00	82,02	82,00	82,02	4K	3
15/08/2025	0,00%	0,00	82,00	82,00	82,00	82,02	902	4
14/08/2025	0,00%	0,00	82,00	82,76	82,00	83,50	3K	9
13/08/2025	0,00%	0,00	82,00	82,01	82,00	82,01	6K	2
12/08/2025	-0,80%	-0,66	82,00	82,60	82,00	82,60	3K	5
11/08/2025	0,07%	0,06	82,66	82,06	82,00	82,66	8K	6
08/08/2025	-1,17%	-0,98	82,60	83,59	82,02	83,60	6K	20
07/08/2025	-1,53%	-1,30	83,58	83,30	82,96	83,58	3K	6
06/08/2025	0,47%	0,40	84,88	82,06	82,00	84,94	12K	21
05/08/2025	-0,61%	-0,52	84,48	82,21	82,00	85,48	13K	22
04/08/2025	0,18%	0,15	85,00	86,49	81,54	86,49	11K	21
01/08/2025	0,35%	0,30	84,85	81,51	81,51	84,85	18K	9
31/07/2025	-0,01%	-0,01	84,55	84,55	84,55	84,55	3K	5
30/07/2025	0,01%	0,01	84,56	84,56	84,56	84,56	169	1
29/07/2025	0,00%	0,00	84,55	84,55	84,55	84,55	84	1
28/07/2025	-1,59%	-1,37	84,55	84,55	84,55	84,55	338	1
25/07/2025	0,00%	0,00	85,92	85,92	85,92	85,92	7K	3
24/07/2025	1,13%	0,96	85,92	84,90	84,90	85,93	8K	12
23/07/2025	3,58%	2,94	84,96	82,01	81,20	84,96	5K	12
22/07/2025	1,17%	0,95	82,02	84,97	82,02	84,97	2K	6
18/07/2025	-4,56%	-3,87	81,07	81,07	81,07	81,07	81	1
17/07/2025	3,02%	2,49	84,94	81,06	81,06	84,94	166	2
16/07/2025	0,55%	0,45	82,45	82,00	80,36	82,50	2K	10
15/07/2025	0,45%	0,37	82,00	82,00	82,00	82,00	2K	5
14/07/2025	-2,54%	-2,13	81,63	82,31	81,63	82,31	163	2
11/07/2025	2,01%	1,65	83,76	83,76	83,76	83,76	83	1
10/07/2025	0,01%	0,01	82,11	84,09	82,11	84,09	744	8
09/07/2025	-1,64%	-1,37	82,10	83,47	80,55	83,60	6K	18
08/07/2025	-3,75%	-3,25	83,47	86,73	83,47	86,73	857	5
07/07/2025	0,00%	0,00	86,72	86,72	86,72	86,72	173	2
04/07/2025	3,61%	3,02	86,72	86,72	86,72	86,72	86	1
03/07/2025	-1,53%	-1,30	83,70	83,70	83,70	83,70	3K	5
02/07/2025	0,00%	0,00	85,00	85,00	85,00	85,00	3K	3
01/07/2025	-0,43%	-0,37	85,00	87,85	84,89	87,85	1K	8
27/06/2025	0,61%	0,52	85,37	88,86	85,37	88,86	782	5
26/06/2025	1,35%	1,13	84,85	83,73	83,73	84,85	253	3
25/06/2025	-2,38%	-2,04	83,72	84,98	83,71	84,98	3K	7
24/06/2025	-3,46%	-3,07	85,76	88,83	83,77	88,83	604	6
23/06/2025	6,07%	5,08	88,83	88,83	88,83	88,83	177	2
20/06/2025	-3,02%	-2,61	83,75	86,36	83,75	86,36	5K	10
18/06/2025	3,18%	2,66	86,36	85,34	85,34	86,36	773	5
16/06/2025	0,00%	0,00	83,70	83,72	83,70	83,72	1K	4
13/06/2025	-4,22%	-3,69	83,70	84,98	83,70	84,98	2K	4
12/06/2025	1,05%	0,91	87,39	84,98	84,98	87,39	688	4
10/06/2025	-2,12%	-1,87	86,48	87,98	83,58	87,98	23K	28
09/06/2025	-0,51%	-0,45	88,35	87,98	87,98	88,36	5K	4
06/06/2025	-0,12%	-0,11	88,80	88,89	88,80	88,89	1K	6
05/06/2025	-0,04%	-0,04	88,91	84,31	83,89	88,91	1K	7
04/06/2025	0,68%	0,60	88,95	88,96	87,33	88,96	3K	9
02/06/2025	2,46%	2,12	88,35	88,35	88,35	88,35	176	1
30/05/2025	0,00%	0,00	86,23	88,79	86,23	88,79	778	2
28/05/2025	0,00%	0,00	86,23	86,23	86,23	86,24	50K	26
27/05/2025	0,00%	0,00	86,23	86,23	86,23	86,23	25K	4
26/05/2025	0,00%	0,00	86,23	86,23	86,23	86,25	20K	9
23/05/2025	-3,07%	-2,73	86,23	88,80	86,23	88,80	3K	9
22/05/2025	3,08%	2,66	88,96	88,47	88,47	88,96	2K	6
21/05/2025	0,08%	0,07	86,30	86,30	86,30	86,30	345	1
20/05/2025	-0,90%	-0,78	86,23	86,23	86,23	86,23	2K	1
19/05/2025	-1,89%	-1,68	87,01	87,01	87,00	87,01	6K	5
16/05/2025	2,85%	2,46	88,69	88,69	88,69	88,69	88	1
15/05/2025	0,00%	0,00	86,23	86,23	86,23	86,23	862	1
14/05/2025	-2,78%	-2,47	86,23	86,23	86,23	86,23	2K	3
09/05/2025	0,14%	0,12	88,70	88,59	88,59	88,70	531	5
08/05/2025	0,66%	0,58	88,58	88,57	88,57	88,58	885	2
07/05/2025	0,00%	0,00	88,00	87,99	87,99	88,00	4K	2
06/05/2025	4,76%	4,00	88,00	86,98	86,98	88,60	6K	65
05/05/2025	-2,22%	-1,91	84,00	84,16	83,34	86,00	10K	18
02/05/2025	1,09%	0,93	85,91	84,98	83,30	86,00	15K	16
30/04/2025	-1,52%	-1,31	84,98	84,98	84,98	84,98	339	2
29/04/2025	0,00%	0,00	86,29	87,36	86,29	87,36	17K	3
28/04/2025	0,00%	0,00	86,29	86,29	86,29	86,30	5K	4
25/04/2025	0,00%	0,00	86,29	86,29	86,29	88,70	16K	8
24/04/2025	0,02%	0,02	86,29	86,29	83,41	86,29	10K	10
23/04/2025	0,10%	0,09	86,27	83,42	83,31	86,28	23K	15
22/04/2025	0,21%	0,18	86,18	84,98	83,33	86,18	2K	7
17/04/2025	-1,15%	-1,00	86,00	87,00	83,33	87,00	20K	19
16/04/2025	0,00%	0,00	87,00	87,36	87,00	87,36	3K	2
14/04/2025	-1,92%	-1,70	87,00	88,60	85,20	88,60	3K	5
11/04/2025	0,11%	0,10	88,70	88,59	88,59	88,70	708	4
10/04/2025	1,84%	1,60	88,60	88,35	88,35	88,70	3K	8
09/04/2025	0,00%	0,00	87,00	87,00	87,00	87,00	9K	2
08/04/2025	-1,11%	-0,98	87,00	83,35	83,30	87,99	3M	12
07/04/2025	5,04%	4,22	87,98	87,98	86,99	87,98	3K	6
04/04/2025	0,54%	0,45	83,76	84,99	83,75	84,99	7K	8
03/04/2025	0,06%	0,05	83,31	83,26	80,43	83,31	3M	12
02/04/2025	-0,88%	-0,74	83,26	83,26	83,26	84,50	65K	7
01/04/2025	1,20%	1,00	84,00	80,42	79,20	84,00	3M	22
31/03/2025	-2,35%	-2,00	83,00	84,00	83,00	85,00	5K	25
28/03/2025	0,59%	0,50	85,00	83,54	83,54	85,00	2K	11
27/03/2025	0,54%	0,45	84,50	83,07	83,07	84,50	3K	3
26/03/2025	0,05%	0,04	84,05	84,50	84,02	90,00	324K	19
25/03/2025	-	-	84,01	84,99	84,01	85,00	4K	5

Date,Open,High,Low,Close,Volume
27-Oct-25,83.86,87.77,83.86,87.77,5203
22-Oct-25,83.91,85.00,83.91,84.99,11980
21-Oct-25,83.91,85.00,83.73,85.00,11519
20-Oct-25,83.77,85.00,83.73,85.00,2112
17-Oct-25,83.75,85.00,83.73,85.00,30775
16-Oct-25,83.79,85.00,83.73,84.70,27147
15-Oct-25,83.79,83.79,83.79,83.79,167
14-Oct-25,84.50,85.00,83.73,85.00,32050
13-Oct-25,83.73,85.00,83.72,85.00,40956
10-Oct-25,83.82,85.03,83.78,85.03,3710
09-Oct-25,83.30,85.15,83.30,85.15,1348
08-Oct-25,83.76,85.25,83.66,85.00,12452
07-Oct-25,84.30,85.00,84.30,85.00,592
06-Oct-25,84.01,85.30,83.52,85.30,33158
03-Oct-25,85.20,85.20,82.96,85.14,676
02-Oct-25,84.35,85.19,84.35,85.19,764
01-Oct-25,85.39,85.39,82.88,84.95,2180
30-Sep-25,84.49,85.30,84.49,85.30,3914
29-Sep-25,83.02,85.00,83.02,85.00,1952
26-Sep-25,82.92,85.00,82.91,85.00,12888
25-Sep-25,82.80,84.94,81.86,84.94,8792
23-Sep-25,84.92,84.94,84.92,84.94,509
19-Sep-25,83.24,84.93,83.24,84.93,253
18-Sep-25,82.12,84.94,82.12,84.94,1607
16-Sep-25,83.80,83.80,83.80,83.80,83
15-Sep-25,83.45,83.45,83.45,83.45,584
12-Sep-25,83.44,83.45,81.16,83.45,6324
11-Sep-25,82.36,83.68,82.36,83.68,1670
10-Sep-25,82.01,83.50,81.16,83.50,4917
09-Sep-25,83.98,83.98,82.10,82.10,8243
08-Sep-25,84.69,84.69,82.16,84.00,5598
05-Sep-25,83.16,84.92,82.01,84.69,1500
04-Sep-25,84.49,84.94,82.51,84.86,3029
03-Sep-25,82.80,84.48,82.63,84.48,39842
02-Sep-25,83.99,83.99,81.64,83.90,6926
01-Sep-25,81.14,84.94,81.14,84.94,1549
29-Aug-25,82.00,83.10,82.00,83.10,3363
28-Aug-25,82.98,83.00,82.98,83.00,10291
27-Aug-25,82.11,82.99,82.00,82.99,8702
26-Aug-25,83.98,83.98,82.05,82.05,1731
25-Aug-25,83.98,84.47,83.95,84.47,16884
20-Aug-25,82.01,84.49,82.01,84.49,8471
19-Aug-25,82.02,82.02,82.00,82.00,4346
15-Aug-25,82.00,82.02,82.00,82.00,902
14-Aug-25,82.76,83.50,82.00,82.00,2891
13-Aug-25,82.01,82.01,82.00,82.00,6150
12-Aug-25,82.60,82.60,82.00,82.00,3207
11-Aug-25,82.06,82.66,82.00,82.66,7964
08-Aug-25,83.59,83.60,82.02,82.60,6249
07-Aug-25,83.30,83.58,82.96,83.58,2657
06-Aug-25,82.06,84.94,82.00,84.88,12152
05-Aug-25,82.21,85.48,82.00,84.48,13001
04-Aug-25,86.49,86.49,81.54,85.00,11404
01-Aug-25,81.51,84.85,81.51,84.85,17973
31-Jul-25,84.55,84.55,84.55,84.55,3465
30-Jul-25,84.56,84.56,84.56,84.56,169
29-Jul-25,84.55,84.55,84.55,84.55,84
28-Jul-25,84.55,84.55,84.55,84.55,338
25-Jul-25,85.92,85.92,85.92,85.92,6959
24-Jul-25,84.90,85.93,84.90,85.92,7868
23-Jul-25,82.01,84.96,81.20,84.96,4677
22-Jul-25,84.97,84.97,82.02,82.02,2288
18-Jul-25,81.07,81.07,81.07,81.07,81
17-Jul-25,81.06,84.94,81.06,84.94,166
16-Jul-25,82.00,82.50,80.36,82.45,2294
15-Jul-25,82.00,82.00,82.00,82.00,1968
14-Jul-25,82.31,82.31,81.63,81.63,163
11-Jul-25,83.76,83.76,83.76,83.76,83
10-Jul-25,84.09,84.09,82.11,82.11,744
09-Jul-25,83.47,83.60,80.55,82.10,6472
08-Jul-25,86.73,86.73,83.47,83.47,857
07-Jul-25,86.72,86.72,86.72,86.72,173
04-Jul-25,86.72,86.72,86.72,86.72,86
03-Jul-25,83.70,83.70,83.70,83.70,3348
02-Jul-25,85.00,85.00,85.00,85.00,3060
01-Jul-25,87.85,87.85,84.89,85.00,1382
27-Jun-25,88.86,88.86,85.37,85.37,782
26-Jun-25,83.73,84.85,83.73,84.85,253
25-Jun-25,84.98,84.98,83.71,83.72,2524
24-Jun-25,88.83,88.83,83.77,85.76,604
23-Jun-25,88.83,88.83,88.83,88.83,177
20-Jun-25,86.36,86.36,83.75,83.75,4713
18-Jun-25,85.34,86.36,85.34,86.36,773
16-Jun-25,83.72,83.72,83.70,83.70,1004
13-Jun-25,84.98,84.98,83.70,83.70,1932
12-Jun-25,84.98,87.39,84.98,87.39,688
10-Jun-25,87.98,87.98,83.58,86.48,23306
09-Jun-25,87.98,88.36,87.98,88.35,4682
06-Jun-25,88.89,88.89,88.80,88.80,1065
05-Jun-25,84.31,88.91,83.89,88.91,1221
04-Jun-25,88.96,88.96,87.33,88.95,2555
02-Jun-25,88.35,88.35,88.35,88.35,176
30-May-25,88.79,88.79,86.23,86.23,778
28-May-25,86.23,86.24,86.23,86.23,50272
27-May-25,86.23,86.23,86.23,86.23,25265
26-May-25,86.23,86.25,86.23,86.23,19574
23-May-25,88.80,88.80,86.23,86.23,3109
22-May-25,88.47,88.96,88.47,88.96,1776
21-May-25,86.30,86.30,86.30,86.30,345
20-May-25,86.23,86.23,86.23,86.23,1724
19-May-25,87.01,87.01,87.00,87.01,5567
16-May-25,88.69,88.69,88.69,88.69,88
15-May-25,86.23,86.23,86.23,86.23,862
14-May-25,86.23,86.23,86.23,86.23,1724
09-May-25,88.59,88.70,88.59,88.70,531
08-May-25,88.57,88.58,88.57,88.58,885
07-May-25,87.99,88.00,87.99,88.00,4399
06-May-25,86.98,88.60,86.98,88.00,5784
05-May-25,84.16,86.00,83.34,84.00,9990
02-May-25,84.98,86.00,83.30,85.91,14890
30-Apr-25,84.98,84.98,84.98,84.98,339
29-Apr-25,87.36,87.36,86.29,86.29,16913
28-Apr-25,86.29,86.30,86.29,86.29,5177
25-Apr-25,86.29,88.70,86.29,86.29,15632
24-Apr-25,86.29,86.29,83.41,86.29,9728
23-Apr-25,83.42,86.28,83.31,86.27,23194
22-Apr-25,84.98,86.18,83.33,86.18,1961
17-Apr-25,87.00,87.00,83.33,86.00,20207
16-Apr-25,87.36,87.36,87.00,87.00,3045
14-Apr-25,88.60,88.60,85.20,87.00,2944
11-Apr-25,88.59,88.70,88.59,88.70,708
10-Apr-25,88.35,88.70,88.35,88.60,2745
09-Apr-25,87.00,87.00,87.00,87.00,8526
08-Apr-25,83.35,87.99,83.30,87.00,3314401
07-Apr-25,87.98,87.98,86.99,87.98,2548
04-Apr-25,84.99,84.99,83.75,83.76,6699
03-Apr-25,83.26,83.31,80.43,83.31,2932905
02-Apr-25,83.26,84.50,83.26,83.26,65447
01-Apr-25,80.42,84.00,79.20,84.00,3038850
31-Mar-25,84.00,85.00,83.00,83.00,5412
28-Mar-25,83.54,85.00,83.54,85.00,1769
27-Mar-25,83.07,84.50,83.07,84.50,2868
26-Mar-25,84.50,90.00,84.02,84.05,323547
25-Mar-25,84.99,85.00,84.01,84.01,3985

*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