Fundo DE Investimento Imobiliario Housi (HOSI11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.31048483401 | 83.74 | 84 | 81 | 623 | 81.40441413 | FU |
| 4 | 0.99 | 1.19262739429 | 83.01 | 87.74 | 81 | 189 | 82.20832647 | FU |
| 12 | -2.5 | -2.8901734104 | 86.5 | 91.99 | 81 | 1145 | 87.07816004 | FU |
| 26 | -10.99 | -11.5696389094 | 94.99 | 99.78 | 81 | 1182 | 90.19863668 | FU |
| 52 | -3.5 | -4 | 87.5 | 108 | 80 | 855 | 91.39147914 | FU |
| 156 | 11.6 | 16.0220994475 | 72.4 | 108 | 50.04 | 906 | 77.88125438 | FU |
| 260 | -15.77 | -15.8063546156 | 99.77 | 108 | 50.04 | 775 | 79.1640501 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 83.87 | -0.11 | -0.13 | 83.96 | 83.96 | 83.86 | 116 |
| 1738877340 | 83.98 | 2.72 | 3.35 | 81 | 83.98 | 81 | 21 |
| 1738790940 | 81.26 | 0 | 0.00 | 81.28 | 81.28 | 81.2 | 41 |
| 1738704600 | 81.26 | -4.23 | -4.95 | 83.74 | 83.76 | 81.26 | 2314 |
| 1738618140 | 85.49 | 0 | 0.00 | 85.49 | 85.49 | 85.49 | 0 |
| 1738358940 | 85.49 | 0.04 | 0.05 | 85.67 | 85.67 | 82 | 11 |
| 1738272540 | 85.45 | 0.47 | 0.55 | 85.66 | 85.66 | 82 | 48 |
| 1738186200 | 84.98 | 0.28 | 0.33 | 82.02 | 84.98 | 82 | 47 |
| 1738099740 | 84.7 | -0.01 | -0.01 | 84.7 | 84.7 | 84.7 | 1 |
| 1738013340 | 84.71 | 2.71 | 3.30 | 84.79 | 84.79 | 82.04 | 5 |
| 1737754200 | 82 | 0 | 0.00 | 82 | 82 | 82 | 38 |
| 1737667740 | 82 | 0 | 0.00 | 85.49 | 85.49 | 82 | 52 |
| 1737581400 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1737495000 | 82 | -0.1 | -0.12 | 82.11 | 82.11 | 82 | 40 |
| 1737408600 | 82.1 | -3.26 | -3.82 | 82.21 | 82.21 | 81.83 | 59 |
| 1737149400 | 85.36 | 0.36 | 0.42 | 85.75 | 85.75 | 85.36 | 3 |
| 1737062940 | 85 | 0.01 | 0.01 | 84.99 | 85 | 82 | 261 |
| 1736976540 | 84.99 | -0.01 | -0.01 | 85 | 85 | 84.95 | 125 |
| 1736890140 | 85 | -2.74 | -3.12 | 83.02 | 85 | 83.02 | 216 |
| 1736803740 | 87.74 | -1.93 | -2.15 | 83.01 | 87.74 | 83.01 | 2 |
| 1736544540 | 89.67 | 1.12 | 1.26 | 89.67 | 89.67 | 89.67 | 1 |
| 1736458140 | 88.55 | -0.16 | -0.18 | 88.5 | 88.55 | 88.5 | 9493 |
| 1736371740 | 88.71 | -0.27 | -0.30 | 89 | 89.71 | 83.2 | 53 |
| 1736285400 | 88.98 | 0.02 | 0.02 | 89.61 | 89.61 | 88.98 | 8 |
| 1736198940 | 88.96 | -1.02 | -1.13 | 90 | 90 | 85.88 | 39 |
| 1735939740 | 89.98 | 0.09 | 0.10 | 88.3 | 90.99 | 86.34 | 11517 |
| 1735853400 | 89.89 | 2.54 | 2.91 | 87.35 | 89.89 | 87.35 | 5 |
| 1735594200 | 87.35 | -3.68 | -4.04 | 91.5 | 91.5 | 83.12 | 11532 |
| 1735334940 | 91.03 | 2.03 | 2.28 | 91.47 | 91.47 | 90 | 32 |
| 1735248540 | 89 | 0 | 0.00 | 88 | 89 | 88 | 17 |
| 1734989340 | 89 | 0.07 | 0.08 | 88.89 | 89 | 88.89 | 30 |
| 1734730200 | 88.93 | 2.04 | 2.35 | 86.85 | 88.93 | 86.79 | 35 |
| 1734643800 | 86.89 | 3.89 | 4.69 | 83 | 86.98 | 83 | 11517 |
| 1734557400 | 83 | -0.03 | -0.04 | 83.02 | 83.76 | 83 | 4603 |
| 1734470940 | 83.03 | -4.96 | -5.64 | 87.99 | 87.99 | 83.03 | 47 |
| 1734384540 | 87.99 | 4.99 | 6.01 | 84.49 | 87.99 | 84.49 | 11 |
| 1734125340 | 83 | -0.01 | -0.01 | 83 | 84.36 | 83 | 677 |
| 1734039000 | 83.01 | -4.29 | -4.91 | 83 | 84.77 | 83 | 677 |
| 1733952540 | 87.3 | 1.8 | 2.11 | 89 | 89 | 83 | 72 |
| 1733866140 | 85.5 | -4.3 | -4.79 | 89.77 | 89.78 | 83.03 | 111 |
| 1733779740 | 89.8 | 0.43 | 0.48 | 89.37 | 90.05 | 83.03 | 694 |
| 1733520600 | 89.37 | 6.37 | 7.67 | 83 | 89.78 | 83 | 184 |
| 1733434200 | 83 | 0 | 0.00 | 90.15 | 90.15 | 83 | 28 |
| 1733347800 | 83 | -1 | -1.19 | 84 | 85.64 | 83 | 198 |
| 1733261340 | 84 | -1.64 | -1.91 | 85.63 | 85.63 | 83 | 707 |
| 1733174940 | 85.64 | -5.15 | -5.67 | 85.65 | 85.65 | 85.64 | 70 |
| 1732915740 | 90.79 | -0.71 | -0.78 | 91 | 91 | 90.79 | 14 |
| 1732829400 | 91.5 | 5.67 | 6.61 | 91.99 | 91.99 | 84.05 | 227 |
| 1732743000 | 85.83 | 1.83 | 2.18 | 84 | 85.85 | 84 | 980 |
| 1732656600 | 84 | -0.04 | -0.05 | 84.03 | 84.03 | 84 | 19 |
| 1732570140 | 84.04 | 0.01 | 0.01 | 84.04 | 84.04 | 84.04 | 2 |
| 1732310940 | 84.03 | -1.43 | -1.67 | 85.43 | 85.43 | 84.03 | 50 |
| 1732224600 | 85.46 | 1.31 | 1.56 | 84.15 | 85.46 | 84.05 | 3110 |
| 1732051800 | 84.15 | -1.71 | -1.99 | 84.14 | 84.5 | 84.14 | 412 |
| 1731965340 | 85.86 | 1.81 | 2.15 | 86.5 | 86.5 | 85.85 | 114 |
| 1731619800 | 84.05 | -1.45 | -1.70 | 85.5 | 85.5 | 84 | 3019 |
| 1731533400 | 85.5 | -1 | -1.16 | 88.43 | 88.43 | 85.5 | 1312 |
| 1731446940 | 86.5 | -0.02 | -0.02 | 86.52 | 86.52 | 85.5 | 1064 |
| 1731360540 | 86.52 | 0 | 0.00 | 86.53 | 86.53 | 86.52 | 3006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
