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
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	0,00%	0,00	66,90	66,90	66,90	66,90	2K	4
02/10/2023	-1,04%	-0,70	66,90	68,96	66,08	68,96	1K	8
29/09/2023	0,91%	0,61	67,60	66,90	66,90	67,60	1K	2
28/09/2023	0,00%	0,00	66,99	66,99	66,98	66,99	30K	8
27/09/2023	-0,01%	-0,01	66,99	66,11	66,10	66,99	5K	10
26/09/2023	0,69%	0,46	67,00	66,10	66,10	67,00	6K	8
25/09/2023	-0,24%	-0,16	66,54	67,15	66,10	67,15	43K	14
22/09/2023	-0,09%	-0,06	66,70	66,11	66,11	66,70	667	4
21/09/2023	0,01%	0,01	66,76	66,50	66,10	66,76	16K	12
20/09/2023	-0,22%	-0,15	66,75	67,61	66,02	67,61	16K	14
19/09/2023	0,01%	0,01	66,90	66,89	66,89	66,90	401	2
18/09/2023	-0,01%	-0,01	66,89	66,90	66,03	66,90	2K	7
15/09/2023	0,00%	0,00	66,90	66,90	65,53	66,90	8K	13
14/09/2023	0,98%	0,65	66,90	66,25	66,25	66,99	5K	9
13/09/2023	0,08%	0,05	66,25	66,25	66,25	66,25	662	2
12/09/2023	-1,61%	-1,08	66,20	67,59	66,17	67,59	2K	7
11/09/2023	-0,46%	-0,31	67,28	69,01	67,28	69,01	1K	10
06/09/2023	0,01%	0,01	67,59	67,59	67,59	67,59	675	2
05/09/2023	-0,63%	-0,43	67,58	69,90	67,58	69,90	2K	8
04/09/2023	-1,42%	-0,98	68,01	68,89	68,01	69,90	3K	15
01/09/2023	-1,44%	-1,01	68,99	69,54	66,69	69,54	2K	7
31/08/2023	2,77%	1,89	70,00	70,00	67,10	70,47	31K	14
30/08/2023	1,51%	1,01	68,11	68,11	67,10	68,12	2K	6
29/08/2023	-0,86%	-0,58	67,10	67,68	64,97	68,00	20K	26
28/08/2023	-0,68%	-0,46	67,68	67,68	67,68	68,11	812	5
25/08/2023	4,00%	2,62	68,14	65,52	65,52	68,14	2K	6
24/08/2023	-3,87%	-2,64	65,52	65,52	65,52	65,52	16K	6
23/08/2023	0,80%	0,54	68,16	65,02	65,01	68,16	2K	9
22/08/2023	0,30%	0,20	67,62	67,42	67,42	67,62	2K	4
21/08/2023	-0,55%	-0,37	67,42	67,79	64,21	67,79	16K	16
18/08/2023	2,71%	1,79	67,79	66,00	66,00	67,79	733	6
17/08/2023	-2,77%	-1,88	66,00	64,09	64,09	66,00	2K	8
16/08/2023	4,43%	2,88	67,88	63,70	63,70	68,16	8K	14
15/08/2023	0,00%	0,00	65,00	65,00	63,41	65,00	8K	15
14/08/2023	-3,73%	-2,52	65,00	66,62	59,99	67,45	27K	32
11/08/2023	-0,01%	-0,01	67,52	67,53	66,62	67,53	432K	13
10/08/2023	-0,91%	-0,62	67,53	68,15	67,53	68,15	203	3
09/08/2023	0,00%	0,00	68,15	68,15	68,15	68,34	6K	12
08/08/2023	1,19%	0,80	68,15	67,29	66,62	68,15	4K	15
07/08/2023	-1,30%	-0,89	67,35	68,16	67,35	68,19	6K	10
04/08/2023	-0,16%	-0,11	68,24	69,14	67,46	69,14	2K	12
03/08/2023	0,03%	0,02	68,35	68,34	66,62	68,45	14K	18
02/08/2023	-0,97%	-0,67	68,33	68,60	68,00	68,60	5K	12
01/08/2023	-1,40%	-0,98	69,00	69,50	69,00	69,50	4K	13
31/07/2023	1,42%	0,98	69,98	69,00	67,60	69,98	11K	20
28/07/2023	0,29%	0,20	69,00	68,80	68,80	69,00	5K	8
27/07/2023	-0,20%	-0,14	68,80	68,94	68,80	69,98	7K	14
26/07/2023	-0,33%	-0,23	68,94	68,94	68,90	68,94	2K	5
25/07/2023	0,25%	0,17	69,17	69,00	67,05	69,20	9K	18
24/07/2023	1,17%	0,80	69,00	69,00	68,99	69,01	4K	10
21/07/2023	0,31%	0,21	68,20	68,00	67,40	68,20	10K	11
20/07/2023	-2,66%	-1,86	67,99	68,55	67,60	69,80	6K	18
19/07/2023	3,33%	2,25	69,85	70,17	67,60	70,17	2K	12
18/07/2023	-0,81%	-0,55	67,60	70,78	67,10	70,78	13K	22
17/07/2023	2,31%	1,54	68,15	68,64	67,50	68,64	7K	22
14/07/2023	-2,66%	-1,82	66,61	69,88	66,61	69,88	2K	10
13/07/2023	2,64%	1,76	68,43	66,67	66,60	74,65	27K	39
12/07/2023	-4,76%	-3,33	66,67	70,00	66,67	70,00	613	6
11/07/2023	-2,71%	-1,95	70,00	72,00	69,99	72,00	851	7
10/07/2023	5,81%	3,95	71,95	65,00	61,61	71,95	34K	21
07/07/2023	4,62%	3,00	68,00	69,50	68,00	69,50	5K	12
06/07/2023	0,00%	0,00	65,00	65,00	65,00	65,00	1K	7
05/07/2023	3,19%	2,01	65,00	62,00	62,00	65,00	2K	6
04/07/2023	4,88%	2,93	62,99	63,00	62,99	63,00	2K	5
03/07/2023	-3,10%	-1,92	60,06	60,00	60,00	60,59	2K	4
30/06/2023	1,61%	0,98	61,98	61,00	61,00	62,00	3K	12
29/06/2023	0,02%	0,01	61,00	61,00	61,00	61,00	2K	6
28/06/2023	3,37%	1,99	60,99	59,38	59,38	60,99	417	3
27/06/2023	-3,26%	-1,99	59,00	61,00	59,00	61,00	3K	8
26/06/2023	5,12%	2,97	60,99	58,02	58,02	60,99	2K	7
23/06/2023	0,83%	0,48	58,02	57,75	57,75	60,99	3K	9
22/06/2023	-0,79%	-0,46	57,54	61,00	57,54	61,00	11K	13
21/06/2023	0,00%	0,00	58,00	58,99	58,00	59,00	15K	9
19/06/2023	0,00%	0,00	58,00	56,50	56,50	58,00	3K	12
16/06/2023	0,02%	0,01	58,00	57,99	56,50	58,00	1K	5
15/06/2023	-3,32%	-1,99	57,99	58,01	56,00	58,01	1K	13
14/06/2023	1,71%	1,01	59,98	57,99	57,99	59,98	10K	23
13/06/2023	0,00%	0,00	58,97	54,03	54,03	58,97	18K	12
12/06/2023	8,08%	4,41	58,97	54,55	54,10	58,97	7K	16
09/06/2023	-1,37%	-0,76	54,56	53,91	53,91	60,00	5K	11
07/06/2023	-2,98%	-1,70	55,32	57,02	53,91	60,06	27K	18
06/06/2023	6,12%	3,29	57,02	53,91	53,90	57,02	1K	3
05/06/2023	-3,47%	-1,93	53,73	55,60	53,09	57,68	58K	109
02/06/2023	5,78%	3,04	55,66	52,72	52,71	55,66	29K	61
01/06/2023	0,21%	0,11	52,62	53,16	52,62	55,92	10K	17
31/05/2023	-0,92%	-0,49	52,51	52,58	52,51	53,84	26K	63
30/05/2023	0,84%	0,44	53,00	52,82	52,82	53,45	2K	6
29/05/2023	-3,06%	-1,66	52,56	53,50	52,56	54,14	8K	17
26/05/2023	-0,02%	-0,01	54,22	53,37	52,97	54,22	3K	9
25/05/2023	0,18%	0,10	54,23	54,13	54,13	54,23	325	2
24/05/2023	-1,56%	-0,86	54,13	54,99	53,06	54,99	5K	15
23/05/2023	-	-	54,99	53,50	53,50	55,96	5K	12

Date,Open,High,Low,Close,Volume
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
02-Oct-23,68.96,68.96,66.08,66.90,1002
29-Sep-23,66.90,67.60,66.90,67.60,1071
28-Sep-23,66.99,66.99,66.98,66.99,29873
27-Sep-23,66.11,66.99,66.10,66.99,4668
26-Sep-23,66.10,67.00,66.10,67.00,5754
25-Sep-23,67.15,67.15,66.10,66.54,42857
22-Sep-23,66.11,66.70,66.11,66.70,667
21-Sep-23,66.50,66.76,66.10,66.76,15607
20-Sep-23,67.61,67.61,66.02,66.75,15931
19-Sep-23,66.89,66.90,66.89,66.90,401
18-Sep-23,66.90,66.90,66.03,66.89,1734
15-Sep-23,66.90,66.90,65.53,66.90,8130
14-Sep-23,66.25,66.99,66.25,66.90,5012
13-Sep-23,66.25,66.25,66.25,66.25,662
12-Sep-23,67.59,67.59,66.17,66.20,1870
11-Sep-23,69.01,69.01,67.28,67.28,1490
06-Sep-23,67.59,67.59,67.59,67.59,675
05-Sep-23,69.90,69.90,67.58,67.58,2334
04-Sep-23,68.89,69.90,68.01,68.01,3327
01-Sep-23,69.54,69.54,66.69,68.99,1768
31-Aug-23,70.00,70.47,67.10,70.00,31416
30-Aug-23,68.11,68.12,67.10,68.11,2493
29-Aug-23,67.68,68.00,64.97,67.10,19754
28-Aug-23,67.68,68.11,67.68,67.68,812
25-Aug-23,65.52,68.14,65.52,68.14,1855
24-Aug-23,65.52,65.52,65.52,65.52,15986
23-Aug-23,65.02,68.16,65.01,68.16,1721
22-Aug-23,67.42,67.62,67.42,67.62,1690
21-Aug-23,67.79,67.79,64.21,67.42,16043
18-Aug-23,66.00,67.79,66.00,67.79,733
17-Aug-23,64.09,66.00,64.09,66.00,2325
16-Aug-23,63.70,68.16,63.70,67.88,7931
15-Aug-23,65.00,65.00,63.41,65.00,7534
14-Aug-23,66.62,67.45,59.99,65.00,26778
11-Aug-23,67.53,67.53,66.62,67.52,431681
10-Aug-23,68.15,68.15,67.53,67.53,203
09-Aug-23,68.15,68.34,68.15,68.15,6066
08-Aug-23,67.29,68.15,66.62,68.15,3845
07-Aug-23,68.16,68.19,67.35,67.35,6153
04-Aug-23,69.14,69.14,67.46,68.24,2048
03-Aug-23,68.34,68.45,66.62,68.35,13924
02-Aug-23,68.60,68.60,68.00,68.33,4772
01-Aug-23,69.50,69.50,69.00,69.00,3868
31-Jul-23,69.00,69.98,67.60,69.98,10738
28-Jul-23,68.80,69.00,68.80,69.00,5173
27-Jul-23,68.94,69.98,68.80,68.80,7038
26-Jul-23,68.94,68.94,68.90,68.94,1792
25-Jul-23,69.00,69.20,67.05,69.17,9466
24-Jul-23,69.00,69.01,68.99,69.00,3863
21-Jul-23,68.00,68.20,67.40,68.20,10349
20-Jul-23,68.55,69.80,67.60,67.99,6248
19-Jul-23,70.17,70.17,67.60,69.85,2441
18-Jul-23,70.78,70.78,67.10,67.60,13032
17-Jul-23,68.64,68.64,67.50,68.15,6817
14-Jul-23,69.88,69.88,66.61,66.61,1792
13-Jul-23,66.67,74.65,66.60,68.43,26635
12-Jul-23,70.00,70.00,66.67,66.67,613
11-Jul-23,72.00,72.00,69.99,70.00,851
10-Jul-23,65.00,71.95,61.61,71.95,33512
07-Jul-23,69.50,69.50,68.00,68.00,4800
06-Jul-23,65.00,65.00,65.00,65.00,1495
05-Jul-23,62.00,65.00,62.00,65.00,1802
04-Jul-23,63.00,63.00,62.99,62.99,1952
03-Jul-23,60.00,60.59,60.00,60.06,1920
30-Jun-23,61.00,62.00,61.00,61.98,2647
29-Jun-23,61.00,61.00,61.00,61.00,2440
28-Jun-23,59.38,60.99,59.38,60.99,417
27-Jun-23,61.00,61.00,59.00,59.00,2601
26-Jun-23,58.02,60.99,58.02,60.99,1761
23-Jun-23,57.75,60.99,57.75,58.02,2967
22-Jun-23,61.00,61.00,57.54,57.54,11201
21-Jun-23,58.99,59.00,58.00,58.00,14793
19-Jun-23,56.50,58.00,56.50,58.00,2738
16-Jun-23,57.99,58.00,56.50,58.00,1253
15-Jun-23,58.01,58.01,56.00,57.99,1440
14-Jun-23,57.99,59.98,57.99,59.98,10299
13-Jun-23,54.03,58.97,54.03,58.97,18423
12-Jun-23,54.55,58.97,54.10,58.97,6609
09-Jun-23,53.91,60.00,53.91,54.56,4679
07-Jun-23,57.02,60.06,53.91,55.32,26799
06-Jun-23,53.91,57.02,53.90,57.02,1039
05-Jun-23,55.60,57.68,53.09,53.73,57924
02-Jun-23,52.72,55.66,52.71,55.66,28580
01-Jun-23,53.16,55.92,52.62,52.62,10400
31-May-23,52.58,53.84,52.51,52.51,26174
30-May-23,52.82,53.45,52.82,53.00,1695
29-May-23,53.50,54.14,52.56,52.56,7933
26-May-23,53.37,54.22,52.97,54.22,3039
25-May-23,54.13,54.23,54.13,54.23,325
24-May-23,54.99,54.99,53.06,54.13,4683
23-May-23,53.50,55.96,53.50,54.99,4969

*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