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
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	-1,16%	-0,99	84,01	84,99	84,01	85,00	4K	5
24/03/2025	-0,23%	-0,20	85,00	83,11	80,20	85,00	14K	21
21/03/2025	0,33%	0,28	85,20	85,08	85,08	85,20	425	3
20/03/2025	1,72%	1,44	84,92	83,51	82,76	85,00	1K	8
19/03/2025	-1,79%	-1,52	83,48	83,48	83,48	83,48	83	1
18/03/2025	0,00%	0,00	85,00	84,99	84,99	85,00	509	4
17/03/2025	-2,73%	-2,39	85,00	87,50	85,00	87,87	10K	7
14/03/2025	6,57%	5,39	87,39	87,39	87,39	87,39	524	4
13/03/2025	-3,30%	-2,80	82,00	83,37	82,00	85,00	18K	10
12/03/2025	0,05%	0,04	84,80	82,05	82,00	84,80	77K	14
11/03/2025	-0,28%	-0,24	84,76	84,73	84,73	84,76	1K	4
10/03/2025	-2,79%	-2,44	85,00	80,72	80,71	85,00	3K	8
07/03/2025	-0,59%	-0,52	87,44	87,48	80,52	87,48	826	5
06/03/2025	9,68%	7,76	87,96	87,97	87,96	87,97	175	2
05/03/2025	-2,21%	-1,81	80,20	81,02	80,20	82,00	9K	12
28/02/2025	-5,08%	-4,39	82,01	86,40	82,01	86,40	1K	5
27/02/2025	5,37%	4,40	86,40	82,00	82,00	86,40	9K	15
26/02/2025	-7,60%	-6,74	82,00	81,05	81,05	82,49	10K	22
25/02/2025	-0,03%	-0,03	88,74	88,74	88,74	88,74	443	1
24/02/2025	9,57%	7,75	88,77	81,00	81,00	88,86	987	3
21/02/2025	-0,05%	-0,04	81,02	82,00	81,00	85,05	18K	17
20/02/2025	0,00%	0,00	81,06	82,00	81,06	82,00	2K	4
18/02/2025	-2,33%	-1,93	81,06	81,05	81,05	81,06	324	2
17/02/2025	-1,20%	-1,01	82,99	81,06	81,00	82,99	13K	31
14/02/2025	0,02%	0,02	84,00	83,98	81,00	84,00	7K	12
13/02/2025	1,30%	1,08	83,98	83,98	83,98	83,98	83	1
12/02/2025	-0,72%	-0,60	82,90	81,17	81,00	82,90	16K	23
11/02/2025	-0,60%	-0,50	83,50	83,99	83,48	83,99	3K	6
10/02/2025	0,16%	0,13	84,00	83,99	83,99	84,00	1K	4
07/02/2025	-0,13%	-0,11	83,87	83,96	83,86	83,96	10K	8
06/02/2025	3,35%	2,72	83,98	81,00	81,00	83,98	2K	4
05/02/2025	0,00%	0,00	81,26	81,28	81,20	81,28	3K	4
04/02/2025	-4,95%	-4,23	81,26	83,74	81,26	83,76	188K	9
31/01/2025	0,05%	0,04	85,49	85,67	82,00	85,67	909	4
30/01/2025	0,55%	0,47	85,45	85,66	82,00	85,66	4K	5
29/01/2025	0,33%	0,28	84,98	82,02	82,00	84,98	4K	9
28/01/2025	-0,01%	-0,01	84,70	84,70	84,70	84,70	84	1
27/01/2025	3,30%	2,71	84,71	84,79	82,04	84,79	418	4
24/01/2025	0,00%	0,00	82,00	82,00	82,00	82,00	3K	1
23/01/2025	-4,27%	-3,66	82,00	85,49	82,00	85,49	4K	6
22/01/2025	4,46%	3,66	85,66	82,00	82,00	85,66	13K	12
21/01/2025	-0,12%	-0,10	82,00	82,11	82,00	82,11	3K	7
20/01/2025	-3,82%	-3,26	82,10	82,21	81,83	82,21	5K	9
17/01/2025	0,42%	0,36	85,36	85,75	85,36	85,75	256	2
16/01/2025	0,01%	0,01	85,00	84,99	82,00	85,00	22K	20
15/01/2025	-0,01%	-0,01	84,99	85,00	84,95	85,00	11K	4
14/01/2025	-3,12%	-2,74	85,00	83,02	83,02	85,00	18K	9
13/01/2025	-2,15%	-1,93	87,74	83,01	83,01	87,74	170	2
10/01/2025	1,26%	1,12	89,67	89,67	89,67	89,67	89	1
09/01/2025	-0,18%	-0,16	88,55	88,50	88,50	88,55	840K	4
08/01/2025	-0,30%	-0,27	88,71	89,00	83,20	89,71	5K	11
07/01/2025	0,02%	0,02	88,98	89,61	88,98	89,61	712	3
06/01/2025	-1,13%	-1,02	88,96	90,00	85,88	90,00	3K	12
03/01/2025	0,10%	0,09	89,98	88,30	86,34	90,99	1M	16
02/01/2025	2,91%	2,54	89,89	87,35	87,35	89,89	439	3
30/12/2024	-4,04%	-3,68	87,35	91,50	83,12	91,50	1M	27
27/12/2024	2,28%	2,03	91,03	91,47	90,00	91,47	3K	3
26/12/2024	0,00%	0,00	89,00	88,00	88,00	89,00	2K	5
23/12/2024	0,08%	0,07	89,00	88,89	88,89	89,00	3K	6
20/12/2024	2,35%	2,04	88,93	86,85	86,79	88,93	3K	9
19/12/2024	4,69%	3,89	86,89	83,00	83,00	86,98	963K	11
18/12/2024	-0,04%	-0,03	83,00	83,02	83,00	83,76	382K	11
17/12/2024	-5,64%	-4,96	83,03	87,99	83,03	87,99	4K	11
16/12/2024	6,01%	4,99	87,99	84,49	84,49	87,99	932	2
13/12/2024	-0,01%	-0,01	83,00	83,00	83,00	84,36	56K	13
12/12/2024	-4,91%	-4,29	83,01	83,00	83,00	84,77	56K	19
11/12/2024	2,11%	1,80	87,30	89,00	83,00	89,00	6K	13
10/12/2024	-4,79%	-4,30	85,50	89,77	83,03	89,78	10K	8
09/12/2024	0,48%	0,43	89,80	89,37	83,03	90,05	62K	64
06/12/2024	7,67%	6,37	89,37	83,00	83,00	89,78	15K	11
05/12/2024	0,00%	0,00	83,00	90,15	83,00	90,15	2K	6
04/12/2024	-1,19%	-1,00	83,00	84,00	83,00	85,64	17K	13
03/12/2024	-	-	84,00	85,63	83,00	85,63	59K	12

Date,Open,High,Low,Close,Volume
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
24-Mar-25,83.11,85.00,80.20,85.00,13732
21-Mar-25,85.08,85.20,85.08,85.20,425
20-Mar-25,83.51,85.00,82.76,84.92,1168
19-Mar-25,83.48,83.48,83.48,83.48,83
18-Mar-25,84.99,85.00,84.99,85.00,509
17-Mar-25,87.50,87.87,85.00,85.00,9702
14-Mar-25,87.39,87.39,87.39,87.39,524
13-Mar-25,83.37,85.00,82.00,82.00,17584
12-Mar-25,82.05,84.80,82.00,84.80,76679
11-Mar-25,84.73,84.76,84.73,84.76,1355
10-Mar-25,80.72,85.00,80.71,85.00,2922
07-Mar-25,87.48,87.48,80.52,87.44,826
06-Mar-25,87.97,87.97,87.96,87.96,175
05-Mar-25,81.02,82.00,80.20,80.20,8990
28-Feb-25,86.40,86.40,82.01,82.01,1023
27-Feb-25,82.00,86.40,82.00,86.40,8614
26-Feb-25,81.05,82.49,81.05,82.00,10187
25-Feb-25,88.74,88.74,88.74,88.74,443
24-Feb-25,81.00,88.86,81.00,88.77,987
21-Feb-25,82.00,85.05,81.00,81.02,18365
20-Feb-25,82.00,82.00,81.06,81.06,2197
18-Feb-25,81.05,81.06,81.05,81.06,324
17-Feb-25,81.06,82.99,81.00,82.99,13196
14-Feb-25,83.98,84.00,81.00,84.00,6727
13-Feb-25,83.98,83.98,83.98,83.98,83
12-Feb-25,81.17,82.90,81.00,82.90,16258
11-Feb-25,83.99,83.99,83.48,83.50,3175
10-Feb-25,83.99,84.00,83.99,84.00,1427
07-Feb-25,83.96,83.96,83.86,83.87,9728
06-Feb-25,81.00,83.98,81.00,83.98,1703
05-Feb-25,81.28,81.28,81.20,81.26,3331
04-Feb-25,83.74,83.76,81.26,81.26,188090
31-Jan-25,85.67,85.67,82.00,85.49,909
30-Jan-25,85.66,85.66,82.00,85.45,3960
29-Jan-25,82.02,84.98,82.00,84.98,3891
28-Jan-25,84.70,84.70,84.70,84.70,84
27-Jan-25,84.79,84.79,82.04,84.71,418
24-Jan-25,82.00,82.00,82.00,82.00,3116
23-Jan-25,85.49,85.49,82.00,82.00,4270
22-Jan-25,82.00,85.66,82.00,85.66,12781
21-Jan-25,82.11,82.11,82.00,82.00,3280
20-Jan-25,82.21,82.21,81.83,82.10,4843
17-Jan-25,85.75,85.75,85.36,85.36,256
16-Jan-25,84.99,85.00,82.00,85.00,21851
15-Jan-25,85.00,85.00,84.95,84.99,10619
14-Jan-25,83.02,85.00,83.02,85.00,18023
13-Jan-25,83.01,87.74,83.01,87.74,170
10-Jan-25,89.67,89.67,89.67,89.67,89
09-Jan-25,88.50,88.55,88.50,88.55,840359
08-Jan-25,89.00,89.71,83.20,88.71,4545
07-Jan-25,89.61,89.61,88.98,88.98,712
06-Jan-25,90.00,90.00,85.88,88.96,3371
03-Jan-25,88.30,90.99,86.34,89.98,1035134
02-Jan-25,87.35,89.89,87.35,89.89,439
30-Dec-24,91.50,91.50,83.12,87.35,1049462
27-Dec-24,91.47,91.47,90.00,91.03,2882
26-Dec-24,88.00,89.00,88.00,89.00,1505
23-Dec-24,88.89,89.00,88.89,89.00,2668
20-Dec-24,86.85,88.93,86.79,88.93,3047
19-Dec-24,83.00,86.98,83.00,86.89,962808
18-Dec-24,83.02,83.76,83.00,83.00,382133
17-Dec-24,87.99,87.99,83.03,83.03,4001
16-Dec-24,84.49,87.99,84.49,87.99,932
13-Dec-24,83.00,84.36,83.00,83.00,56193
12-Dec-24,83.00,84.77,83.00,83.01,56200
11-Dec-24,89.00,89.00,83.00,87.30,6106
10-Dec-24,89.77,89.78,83.03,85.50,9573
09-Dec-24,89.37,90.05,83.03,89.80,62405
06-Dec-24,83.00,89.78,83.00,89.37,15293
05-Dec-24,90.15,90.15,83.00,83.00,2451
04-Dec-24,84.00,85.64,83.00,83.00,16693
03-Dec-24,85.63,85.63,83.00,84.00,59392

*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