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
2021-12-30 72.99 73.00 72.90 72.99 0.0M
2021-12-29 73.47 73.47 72.53 72.53 0.0M
2021-12-28 73.88 74.00 72.82 73.02 0.0M
2021-12-27 73.96 75.00 72.53 73.38 0.0M
2021-12-23 72.54 73.84 72.53 72.53 0.0M
2021-12-22 74.81 74.97 72.53 72.97 0.0M
2021-12-21 73.09 74.01 72.53 72.55 0.0M
2021-12-20 72.53 73.14 72.53 73.10 0.0M
2021-12-17 72.69 73.00 72.53 73.00 0.0M
2021-12-16 75.52 75.53 72.85 72.85 0.0M
2021-12-15 75.75 75.75 73.28 73.75 0.0M
2021-12-14 74.50 75.83 74.32 75.75 0.0M
2021-12-13 75.97 78.00 75.97 76.08 0.0M
2021-12-10 73.51 75.50 72.53 73.50 0.0M
2021-12-09 73.06 73.75 73.00 73.75 0.0M
2021-12-08 73.74 73.74 73.00 73.00 0.0M
2021-12-07 74.99 74.99 73.00 73.75 0.0M
2021-12-06 73.50 73.50 73.01 73.01 0.0M
2021-12-03 73.43 73.50 72.53 73.45 0.0M
2021-12-02 72.55 73.46 72.53 73.46 0.0M
2021-12-01 75.00 75.00 72.48 72.53 0.0M
2021-11-30 74.10 74.10 73.96 73.97 0.0M
2021-11-29 73.01 73.47 72.99 73.18 0.0M
2021-11-26 73.02 73.52 73.02 73.51 0.0M
2021-11-25 73.03 73.34 73.02 73.02 0.0M
2021-11-24 73.03 73.48 73.02 73.02 0.0M
2021-11-23 73.04 73.35 73.02 73.05 0.0M
2021-11-22 74.15 74.15 73.02 73.47 0.0M
2021-11-19 73.65 74.42 73.02 73.16 0.0M
2021-11-18 74.94 74.94 73.27 73.56 0.0M
2021-11-17 75.30 75.30 74.60 74.60 0.0M
2021-11-16 75.38 75.39 73.04 75.37 0.0M
2021-11-12 73.49 75.22 73.05 73.05 0.0M
2021-11-11 74.48 74.48 73.02 73.05 0.0M
2021-11-10 73.67 74.75 73.02 73.02 0.0M
2021-11-09 73.85 74.50 73.31 73.39 0.0M
2021-11-08 73.60 75.46 73.10 73.15 0.0M
2021-11-05 75.01 75.59 73.02 73.50 0.0M
2021-11-04 75.21 75.59 75.05 75.53 0.0M
2021-11-03 75.00 75.59 74.68 75.20 0.0M
2021-11-01 73.00 77.42 73.00 75.60 0.0M
2021-10-29 75.50 75.95 75.01 75.94 0.0M
2021-10-28 76.01 76.44 75.50 75.50 0.0M
2021-10-27 76.02 76.30 76.00 76.00 0.0M
2021-10-26 76.27 76.27 76.00 76.00 0.0M
2021-10-25 76.69 76.94 76.01 76.57 0.0M
2021-10-22 76.67 76.95 76.67 76.69 0.0M
2021-10-21 76.06 76.67 76.00 76.67 0.0M
2021-10-20 76.99 77.00 76.00 77.00 0.0M
2021-10-19 77.00 77.00 76.50 76.80 0.0M
2021-10-18 77.99 78.21 76.68 77.00 0.0M
2021-10-15 76.52 77.99 76.00 77.99 0.0M
2021-10-14 76.99 77.49 76.05 77.45 0.0M
2021-10-13 76.24 77.10 76.00 77.10 0.0M
2021-10-11 77.40 77.50 76.12 76.12 0.0M
2021-10-08 77.00 77.83 76.00 76.97 0.0M
2021-10-07 76.06 77.13 76.06 77.00 0.0M
2021-10-06 78.43 78.60 76.00 76.06 0.0M
2021-10-05 78.52 78.52 76.00 78.43 0.0M
2021-10-04 79.49 83.00 78.51 78.51 0.0M
2021-10-01 77.50 79.37 77.19 79.37 0.0M
2021-09-30 77.22 80.00 76.10 79.50 0.0M
2021-09-29 77.27 77.95 77.25 77.95 0.0M
2021-09-28 77.79 78.79 77.25 77.25 0.0M
2021-09-27 77.68 78.75 77.54 77.76 0.0M
2021-09-24 78.45 78.45 77.69 77.69 0.0M
2021-09-23 77.93 78.50 77.73 78.45 0.0M
2021-09-22 78.70 78.70 77.25 77.70 0.0M
2021-09-21 78.12 78.71 77.25 77.25 0.0M
2021-09-20 78.05 78.75 77.27 77.27 0.0M
2021-09-17 78.02 79.99 78.00 78.80 0.0M
2021-09-16 78.02 78.96 78.00 78.02 0.0M
2021-09-15 78.90 78.90 77.50 78.02 0.0M
2021-09-14 78.04 78.04 77.55 77.55 0.0M
2021-09-13 77.62 79.40 77.62 78.99 0.0M
2021-09-10 77.55 79.24 77.50 77.50 0.0M
2021-09-09 77.96 79.21 77.50 77.55 0.0M
2021-09-08 78.99 79.23 77.67 77.94 0.0M
2021-09-06 77.56 78.72 77.50 77.82 0.0M
2021-09-03 79.24 79.24 77.01 78.97 0.0M
2021-09-02 78.02 80.00 77.00 79.24 0.0M
2021-09-01 79.54 79.54 77.93 78.23 0.0M
2021-08-31 78.74 79.24 78.50 78.52 0.0M
2021-08-30 79.06 79.89 79.00 79.88 0.0M
2021-08-27 80.00 80.00 79.06 79.06 0.0M
2021-08-26 80.00 80.00 79.00 79.00 0.0M
2021-08-25 79.59 79.79 79.01 79.79 0.0M
2021-08-24 80.00 80.00 79.57 79.59 0.0M
2021-08-23 80.00 81.90 78.70 80.00 0.0M
2021-08-20 78.70 78.79 78.50 78.76 0.0M
2021-08-19 78.50 79.20 78.50 78.70 0.0M
2021-08-18 80.00 80.00 78.50 78.51 0.0M
2021-08-17 79.99 80.00 78.55 79.00 0.0M
2021-08-16 78.54 80.90 78.50 79.00 0.0M
2021-08-13 80.89 81.80 78.50 78.50 0.0M
2021-08-12 81.50 81.50 78.51 80.00 0.0M
2021-08-11 81.00 81.00 79.80 79.90 0.0M
2021-08-10 79.70 80.00 78.55 80.00 0.0M
2021-08-09 79.02 80.38 78.50 79.70 0.0M
2021-08-06 80.50 80.50 79.00 79.02 0.0M
2021-08-05 81.00 81.90 78.50 78.50 0.0M
2021-08-04 82.00 82.05 80.50 81.25 0.0M
2021-08-03 80.90 81.51 80.54 81.50 0.0M
2021-08-02 83.00 83.00 80.26 80.95 0.0M
2021-07-30 82.00 83.97 81.78 82.00 0.0M
2021-07-29 82.15 82.20 82.10 82.19 0.0M
2021-07-28 83.99 83.99 82.00 82.10 0.0M
2021-07-27 82.50 84.52 81.78 83.99 0.0M
2021-07-26 82.00 82.50 81.78 82.00 0.0M
2021-07-23 82.50 83.00 81.80 81.82 0.0M
2021-07-22 82.50 82.50 81.76 82.50 0.0M
2021-07-21 82.36 82.50 82.36 82.50 0.0M
2021-07-20 82.47 82.47 80.36 82.00 0.0M
2021-07-19 81.97 82.60 81.97 82.50 0.0M
2021-07-16 82.00 82.52 81.50 82.51 0.0M
2021-07-15 81.89 82.00 81.00 81.97 0.0M
2021-07-14 81.43 81.89 80.51 81.85 0.0M
2021-07-13 81.50 81.50 80.00 81.30 0.0M
2021-07-12 81.50 81.50 80.90 80.90 0.0M
2021-07-08 81.10 81.50 81.00 81.50 0.0M
2021-07-07 81.30 81.50 81.04 81.04 0.0M
2021-07-06 81.49 81.50 79.63 81.39 0.0M
2021-07-05 81.89 81.89 79.29 80.50 0.0M
2021-07-02 78.24 81.89 78.24 81.89 0.0M
2021-07-01 80.39 81.99 76.24 78.20 0.0M
2021-06-30 80.39 80.46 79.99 80.39 0.0M
2021-06-29 79.22 80.39 78.06 80.00 0.0M
2021-06-28 79.93 79.93 73.06 79.25 0.0M
2021-06-25 81.00 81.00 77.00 79.94 0.0M
2021-06-24 80.38 81.26 80.38 81.20 0.0M
2021-06-23 81.46 81.50 80.25 80.37 0.0M
2021-06-22 80.69 81.49 80.18 80.22 0.0M
2021-06-21 80.80 81.50 80.02 80.69 0.0M
2021-06-18 80.75 80.80 80.69 80.80 0.0M
2021-06-17 80.41 81.00 80.00 80.74 0.0M
2021-06-16 80.00 80.41 79.71 80.10 0.0M
2021-06-15 80.39 80.41 79.82 80.00 0.0M
2021-06-14 80.45 80.45 79.63 79.83 0.0M
2021-06-11 80.25 80.48 79.64 80.48 0.0M
2021-06-10 80.48 80.48 79.91 80.41 0.0M
2021-06-09 80.49 80.50 79.11 80.49 0.0M
2021-06-08 80.49 80.50 79.75 80.49 0.0M
2021-06-07 79.01 80.49 79.01 80.49 0.0M
2021-06-04 80.50 80.50 80.00 80.10 0.0M
2021-06-02 80.02 80.97 79.05 80.50 0.0M
2021-06-01 79.98 82.88 79.11 80.50 0.0M
2021-05-31 80.64 80.65 80.03 80.64 0.0M
2021-05-28 79.95 80.64 79.93 80.64 0.0M
2021-05-27 80.40 80.85 79.90 79.92 0.0M
2021-05-26 80.06 81.49 79.97 79.97 0.0M
2021-05-25 80.50 80.90 79.99 80.05 0.0M
2021-05-24 80.04 80.05 79.55 80.05 0.0M
2021-05-21 80.45 81.00 79.60 80.05 0.0M
2021-05-20 80.90 80.94 79.60 80.00 0.0M
2021-05-19 80.89 80.94 79.62 80.94 0.0M
2021-05-18 79.56 81.50 79.56 79.60 0.0M
2021-05-17 80.50 80.99 79.90 80.00 0.0M
2021-05-14 80.75 81.00 79.55 80.60 0.0M
2021-05-13 80.40 80.40 79.54 79.55 0.0M
2021-05-12 80.69 80.70 79.94 80.40 0.0M
2021-05-11 80.49 80.69 79.52 80.69 0.0M
2021-05-10 80.02 83.65 79.02 80.49 0.0M
2021-05-07 80.44 80.54 79.95 79.95 0.0M
2021-05-06 80.54 80.54 79.85 79.85 0.0M
2021-05-05 80.09 80.55 79.91 80.55 0.0M
2021-05-04 80.20 80.55 79.91 80.10 0.0M
2021-05-03 80.97 80.97 80.05 80.55 0.0M
2021-04-30 79.78 80.74 79.48 79.48 0.0M
2021-04-29 81.90 81.90 80.13 80.18 0.0M
2021-04-28 81.00 81.01 80.95 80.95 0.0M
2021-04-27 81.39 81.50 80.52 80.52 0.0M
2021-04-26 81.01 81.99 80.25 80.50 0.0M
2021-04-23 80.42 81.00 80.40 81.00 0.0M
2021-04-22 81.00 81.00 80.35 80.42 0.0M
2021-04-20 80.51 81.00 80.35 80.90 0.0M
2021-04-19 80.52 80.99 80.46 80.50 0.0M
2021-04-16 81.87 81.89 80.50 80.50 0.0M
2021-04-15 81.95 81.95 80.51 81.89 0.0M
2021-04-14 80.79 82.00 80.28 81.89 0.0M
2021-04-13 80.51 81.90 80.41 81.82 0.0M
2021-04-12 81.00 82.00 80.25 80.28 0.0M
2021-04-09 81.00 82.00 80.50 80.50 0.0M
2021-04-08 81.50 82.99 81.00 81.50 0.0M
2021-04-07 80.72 81.80 80.71 81.50 0.0M
2021-04-06 82.00 82.00 80.77 81.79 0.0M
2021-04-05 80.78 82.00 80.75 82.00 0.0M
2021-04-01 80.00 82.00 79.90 80.70 0.0M
2021-03-31 81.99 81.99 80.97 80.97 0.0M
2021-03-30 80.15 82.25 80.15 80.20 0.0M
2021-03-29 80.04 82.86 80.03 81.13 0.0M
2021-03-26 82.91 82.92 80.01 80.01 0.0M
2021-03-25 82.85 82.98 81.50 81.50 0.0M
2021-03-24 82.75 82.85 81.54 82.85 0.0M
2021-03-23 83.00 83.00 80.02 81.77 0.0M
2021-03-22 82.99 83.00 82.01 83.00 0.0M
2021-03-19 82.25 83.00 82.00 82.98 0.0M
2021-03-18 83.13 83.78 82.30 82.31 0.0M
2021-03-17 82.11 83.80 82.11 83.80 0.0M
2021-03-16 83.50 83.90 83.50 83.84 0.0M
2021-03-15 82.51 83.61 82.50 83.50 0.0M
2021-03-12 82.69 83.98 82.50 82.50 0.0M
2021-03-11 83.32 84.39 82.73 82.73 0.0M
2021-03-10 84.40 84.40 81.97 82.53 0.0M
2021-03-09 84.40 84.45 84.19 84.19 0.0M
2021-03-08 83.45 84.44 82.78 84.40 0.0M
2021-03-05 82.38 84.55 82.38 84.46 0.0M
2021-03-04 82.36 83.50 82.00 82.02 0.0M
2021-03-03 84.30 85.99 82.23 82.35 0.0M
2021-03-02 84.70 84.70 82.00 82.53 0.0M
2021-03-01 86.53 86.53 82.50 84.01 0.0M
2021-02-26 84.21 85.99 82.71 83.70 0.0M
2021-02-25 85.49 86.98 84.17 84.21 0.0M
2021-02-24 84.03 85.50 84.02 84.90 0.0M
2021-02-23 85.63 85.70 82.16 85.48 0.0M
2021-02-22 84.25 85.64 83.77 84.50 0.0M
2021-02-19 85.81 85.92 84.00 84.25 0.0M
2021-02-18 85.92 85.92 85.50 85.50 0.0M
2021-02-17 85.89 86.00 85.50 85.50 0.0M
2021-02-12 85.80 86.30 85.00 85.50 0.0M
2021-02-11 86.00 86.00 85.06 85.13 0.0M
2021-02-10 85.50 86.07 85.00 85.06 0.0M
2021-02-09 86.00 86.00 85.55 85.55 0.0M
2021-02-08 85.38 86.59 83.51 85.50 0.0M
2021-02-05 84.49 86.96 84.49 85.38 0.0M
2021-02-04 86.39 86.99 84.00 84.00 0.0M
2021-02-03 86.05 87.49 80.00 87.39 0.0M
2021-02-02 86.49 87.99 83.34 87.03 0.0M
2021-02-01 85.51 87.00 83.34 86.00 0.0M
2021-01-29 86.97 87.99 85.04 85.32 0.0M
2021-01-28 85.21 87.99 85.04 85.04 0.0M
2021-01-27 85.12 86.97 85.12 85.21 0.0M
2021-01-26 87.45 88.50 85.16 86.00 0.0M
2021-01-22 86.25 86.25 85.02 85.05 0.0M
2021-01-21 86.94 86.94 86.25 86.25 0.0M
2021-01-20 85.66 87.75 85.10 85.50 0.0M
2021-01-19 87.00 87.00 85.50 85.66 0.0M
2021-01-18 86.29 89.00 86.00 87.00 0.0M
2021-01-15 87.01 87.88 86.26 86.27 0.0M
2021-01-14 86.99 88.96 85.33 85.47 0.0M
2021-01-13 87.00 88.96 85.25 85.25 0.0M
2021-01-12 88.00 89.87 85.00 85.01 0.0M
2021-01-11 88.50 88.99 85.51 86.36 0.0M
2021-01-08 89.87 89.87 87.71 88.78 0.0M
2021-01-07 87.52 89.75 87.51 89.75 0.0M
2021-01-06 87.00 89.99 87.00 87.73 0.0M
2021-01-05 85.30 91.97 85.27 89.92 0.0M
2021-01-04 94.30 100.00 85.21 85.21 0.0M