VX XVIII FII

HOSI11
🏛️ brazil →
85.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 82.92 85.00 82.91 85.00 0.0M
2025-09-25 82.80 84.94 81.86 84.94 0.0M
2025-09-23 84.92 84.94 84.92 84.94 0.0M
2025-09-19 83.24 84.93 83.24 84.93 0.0M
2025-09-18 82.12 84.94 82.12 84.94 0.0M
2025-09-16 83.80 83.80 83.80 83.80 0.0M
2025-09-15 83.45 83.45 83.45 83.45 0.0M
2025-09-12 83.44 83.45 81.16 83.45 0.0M
2025-09-11 82.36 83.68 82.36 83.68 0.0M
2025-09-10 82.01 83.50 81.16 83.50 0.0M
2025-09-09 83.98 83.98 82.10 82.10 0.0M
2025-09-08 84.69 84.69 82.16 84.00 0.0M
2025-09-05 83.16 84.92 82.01 84.69 0.0M
2025-09-04 84.49 84.94 82.51 84.86 0.0M
2025-09-03 82.80 84.48 82.63 84.48 0.0M
2025-09-02 83.99 83.99 81.64 83.90 0.0M
2025-09-01 81.14 84.94 81.14 84.94 0.0M
2025-08-29 81.38 82.47 81.38 82.47 0.0M
2025-08-28 82.35 82.37 82.35 82.37 0.0M
2025-08-27 81.48 82.36 81.38 82.36 0.0M
2025-08-26 83.34 83.34 81.42 81.42 0.0M
2025-08-25 83.34 83.83 83.31 83.83 0.0M
2025-08-20 82.01 84.49 82.01 84.49 0.0M
2025-08-19 82.02 82.02 82.00 82.00 0.0M
2025-08-15 82.00 82.02 82.00 82.00 0.0M
2025-08-14 82.76 83.50 82.00 82.00 0.0M
2025-08-13 82.01 82.01 82.00 82.00 0.0M
2025-08-12 82.60 82.60 82.00 82.00 0.0M
2025-08-11 82.06 82.66 82.00 82.66 0.0M
2025-08-08 83.59 83.60 82.02 82.60 0.0M
2025-08-07 83.30 83.58 82.96 83.58 0.0M
2025-08-06 82.06 84.94 82.00 84.88 0.0M
2025-08-05 82.21 85.48 82.00 84.48 0.0M
2025-08-04 86.49 86.49 81.54 85.00 0.0M
2025-08-01 81.51 84.85 81.51 84.85 0.0M
2025-07-31 84.55 84.55 84.55 84.55 0.0M
2025-07-30 84.56 84.56 84.56 84.56 0.0M
2025-07-29 84.55 84.55 84.55 84.55 0.0M
2025-07-28 84.55 84.55 84.55 84.55 0.0M
2025-07-25 85.92 85.92 85.92 85.92 0.0M
2025-07-24 84.90 85.93 84.90 85.92 0.0M
2025-07-23 82.01 84.96 81.20 84.96 0.0M
2025-07-22 84.97 84.97 82.02 82.02 0.0M
2025-07-18 81.07 81.07 81.07 81.07 0.0M
2025-07-17 81.06 84.94 81.06 84.94 0.0M
2025-07-16 82.00 82.50 80.36 82.45 0.0M
2025-07-15 82.00 82.00 82.00 82.00 0.0M
2025-07-14 82.31 82.31 81.63 81.63 0.0M
2025-07-11 83.76 83.76 83.76 83.76 0.0M
2025-07-10 84.09 84.09 82.11 82.11 0.0M
2025-07-09 83.47 83.60 80.55 82.10 0.0M
2025-07-08 86.73 86.73 83.47 83.47 0.0M
2025-07-07 86.72 86.72 86.72 86.72 0.0M
2025-07-04 86.72 86.72 86.72 86.72 0.0M
2025-07-03 83.70 83.70 83.70 83.70 0.0M
2025-07-02 85.00 85.00 85.00 85.00 0.0M
2025-07-01 87.85 87.85 84.89 85.00 0.0M
2025-06-30 83.12 87.33 83.12 87.23 0.0M
2025-06-27 88.24 88.24 84.78 84.78 0.0M
2025-06-26 83.15 84.26 83.15 84.26 0.0M
2025-06-25 84.39 84.39 83.13 83.14 0.0M
2025-06-24 88.21 88.21 83.19 85.16 0.0M
2025-06-23 88.83 88.83 88.83 88.83 0.0M
2025-06-20 86.36 86.36 83.75 83.75 0.0M
2025-06-18 85.34 86.36 85.34 86.36 0.0M
2025-06-16 83.72 83.72 83.70 83.70 0.0M
2025-06-13 84.98 84.98 83.70 83.70 0.0M
2025-06-12 84.98 87.39 84.98 87.39 0.0M
2025-06-10 87.98 87.98 83.58 86.48 0.0M
2025-06-09 87.98 88.36 87.98 88.35 0.0M
2025-06-06 88.89 88.89 88.80 88.80 0.0M
2025-06-05 84.31 88.91 83.89 88.91 0.0M
2025-06-04 88.96 88.96 87.33 88.95 0.0M
2025-06-02 88.35 88.35 88.35 88.35 0.0M
2025-05-30 87.60 87.60 85.07 85.07 0.0M
2025-05-28 85.07 85.08 85.07 85.07 0.0M
2025-05-27 85.07 85.07 85.07 85.07 0.0M
2025-05-26 85.07 85.09 85.07 85.07 0.0M
2025-05-23 88.80 88.80 86.23 86.23 0.0M
2025-05-22 88.47 88.96 88.47 88.96 0.0M
2025-05-21 86.30 86.30 86.30 86.30 0.0M
2025-05-20 86.23 86.23 86.23 86.23 0.0M
2025-05-19 87.01 87.01 87.00 87.01 0.0M
2025-05-16 88.69 88.69 88.69 88.69 0.0M
2025-05-15 86.23 86.23 86.23 86.23 0.0M
2025-05-14 86.23 86.23 86.23 86.23 0.0M
2025-05-09 88.59 88.70 88.59 88.70 0.0M
2025-05-08 88.57 88.58 88.57 88.58 0.0M
2025-05-07 87.99 88.00 87.99 88.00 0.0M
2025-05-06 86.98 88.60 86.98 88.00 0.0M
2025-05-05 84.16 86.00 83.34 84.00 0.0M
2025-05-02 84.98 86.00 83.30 85.91 0.0M
2025-04-30 84.98 84.98 84.98 84.98 0.0M
2025-04-29 87.36 87.36 86.29 86.29 0.0M
2025-04-28 86.29 86.30 86.29 86.29 0.0M
2025-04-25 86.29 88.70 86.29 86.29 0.0M
2025-04-24 86.29 86.29 83.41 86.29 0.0M
2025-04-23 83.42 86.28 83.31 86.27 0.0M
2025-04-22 84.98 86.18 83.33 86.18 0.0M
2025-04-17 87.00 87.00 83.33 86.00 0.0M
2025-04-16 87.36 87.36 87.00 87.00 0.0M
2025-04-14 88.60 88.60 85.20 87.00 0.0M
2025-04-11 88.59 88.70 88.59 88.70 0.0M
2025-04-10 88.35 88.70 88.35 88.60 0.0M
2025-04-09 87.00 87.00 87.00 87.00 0.0M
2025-04-08 83.35 87.99 83.30 87.00 0.0M
2025-04-07 87.98 87.98 86.99 87.98 0.0M
2025-04-04 84.99 84.99 83.75 83.76 0.0M
2025-04-03 83.26 83.31 80.43 83.31 0.0M
2025-04-02 83.26 84.50 83.26 83.26 0.0M
2025-04-01 80.42 84.00 79.20 84.00 0.0M
2025-03-31 83.41 84.40 82.41 82.41 0.0M
2025-03-28 82.95 84.40 82.95 84.40 0.0M
2025-03-27 82.48 83.90 82.48 83.90 0.0M
2025-03-26 83.90 89.36 83.42 83.45 0.0M
2025-03-25 84.39 84.40 83.41 83.41 0.0M
2025-03-24 83.11 85.00 80.20 85.00 0.0M
2025-03-21 85.08 85.20 85.08 85.20 0.0M
2025-03-20 83.51 85.00 82.76 84.92 0.0M
2025-03-19 83.48 83.48 83.48 83.48 0.0M
2025-03-18 84.99 85.00 84.99 85.00 0.0M
2025-03-17 87.50 87.87 85.00 85.00 0.0M
2025-03-14 87.39 87.39 87.39 87.39 0.0M
2025-03-13 83.37 85.00 82.00 82.00 0.0M
2025-03-12 82.05 84.80 82.00 84.80 0.0M
2025-03-11 84.73 84.76 84.73 84.76 0.0M
2025-03-10 80.72 85.00 80.71 85.00 0.0M
2025-03-07 87.48 87.48 80.52 87.44 0.0M
2025-03-06 87.97 87.97 87.96 87.96 0.0M
2025-03-05 81.02 82.00 80.20 80.20 0.0M
2025-02-28 85.73 85.73 81.38 81.38 0.0M
2025-02-27 81.37 85.73 81.37 85.73 0.0M
2025-02-26 80.43 81.85 80.43 81.37 0.0M
2025-02-25 88.74 88.74 88.74 88.74 0.0M
2025-02-24 81.00 88.86 81.00 88.77 0.0M
2025-02-21 82.00 85.05 81.00 81.02 0.0M
2025-02-20 82.00 82.00 81.06 81.06 0.0M
2025-02-18 81.05 81.06 81.05 81.06 0.0M
2025-02-17 81.06 82.99 81.00 82.99 0.0M
2025-02-14 83.98 84.00 81.00 84.00 0.0M
2025-02-13 83.98 83.98 83.98 83.98 0.0M
2025-02-12 81.17 82.90 81.00 82.90 0.0M
2025-02-11 83.99 83.99 83.48 83.50 0.0M
2025-02-10 83.99 84.00 83.99 84.00 0.0M
2025-02-07 83.96 83.96 83.86 83.87 0.0M
2025-02-06 81.00 83.98 81.00 83.98 0.0M
2025-02-05 81.28 81.28 81.20 81.26 0.0M
2025-02-04 83.74 83.76 81.26 81.26 0.0M
2025-01-31 85.04 85.04 81.40 84.86 0.0M
2025-01-30 85.03 85.03 81.40 84.82 0.0M
2025-01-29 81.42 84.36 81.40 84.36 0.0M
2025-01-28 84.08 84.08 84.08 84.08 0.0M
2025-01-27 84.17 84.17 81.44 84.09 0.0M
2025-01-24 82.00 82.00 82.00 82.00 0.0M
2025-01-23 85.49 85.49 82.00 82.00 0.0M
2025-01-22 82.00 85.66 82.00 85.66 0.0M
2025-01-21 82.11 82.11 82.00 82.00 0.0M
2025-01-20 82.21 82.21 81.83 82.10 0.0M
2025-01-17 85.75 85.75 85.36 85.36 0.0M
2025-01-16 84.99 85.00 82.00 85.00 0.0M
2025-01-15 85.00 85.00 84.95 84.99 0.0M
2025-01-14 83.02 85.00 83.02 85.00 0.0M
2025-01-13 83.01 87.74 83.01 87.74 0.0M
2025-01-10 89.67 89.67 89.67 89.67 0.0M
2025-01-09 88.50 88.55 88.50 88.55 0.0M
2025-01-08 89.00 89.71 83.20 88.71 0.0M
2025-01-07 89.61 89.61 88.98 88.98 0.0M
2025-01-06 90.00 90.00 85.88 88.96 0.0M
2025-01-03 88.30 90.99 86.34 89.98 0.0M
2025-01-02 87.35 89.89 87.35 89.89 0.0M