Host Hotels & Resorts, Inc. (BVMF:H1ST34)
Brazil · Delayed Price · Currency is BRL 136.20
+13.22 (10.75%)
At close: Oct 26, 2026
BVMF:H1ST34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 136.30 | 137.99 | 135.84 | 136.20 | 136.20 | 10.75% | 45 |
| Oct 23, 2026 | 124.28 | 124.28 | 122.98 | 122.98 | 122.98 | -3.13% | 85 |
| Oct 21, 2026 | 126.84 | 127.56 | 126.48 | 126.96 | 126.96 | 1.24% | 37 |
| Oct 20, 2026 | 122.90 | 125.40 | 122.90 | 125.40 | 125.40 | 2.35% | 5 |
| Oct 19, 2026 | 122.76 | 122.76 | 122.52 | 122.52 | 122.52 | 0.20% | 4 |
| Oct 15, 2026 | 120.00 | 122.28 | 119.64 | 122.28 | 122.28 | 4.84% | 63 |
| Oct 14, 2026 | 116.88 | 117.00 | 116.40 | 116.64 | 116.64 | 2.95% | 45 |
| Oct 9, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -0.77% | 15 |
| Oct 8, 2026 | 112.86 | 114.29 | 112.86 | 114.18 | 114.18 | 1.27% | 13 |
| Oct 7, 2026 | 113.08 | 113.08 | 111.98 | 112.75 | 112.75 | -0.10% | 20 |
| Oct 6, 2026 | 112.09 | 112.97 | 112.09 | 112.86 | 112.86 | -0.16% | 62 |
| Oct 5, 2026 | 112.08 | 113.04 | 112.08 | 113.04 | 113.04 | -4.17% | 54 |
| Oct 2, 2026 | 118.68 | 118.68 | 117.84 | 117.96 | 117.96 | 0.70% | 112 |
| Oct 1, 2026 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - | 1 |
| Sep 30, 2026 | 117.12 | 117.14 | 116.19 | 117.14 | 117.14 | 2.29% | 14 |
| Sep 25, 2026 | 115.80 | 115.92 | 115.21 | 115.21 | 114.51 | 0.23% | 8 |
| Sep 24, 2026 | 113.85 | 114.95 | 113.85 | 114.95 | 114.25 | 1.06% | 4 |
| Sep 23, 2026 | 113.27 | 115.17 | 112.64 | 113.74 | 113.05 | 0.49% | 45 |
| Sep 21, 2026 | 113.19 | 113.19 | 113.19 | 113.19 | 112.51 | 0.59% | 53 |
| Sep 18, 2026 | 112.53 | 112.53 | 112.53 | 112.53 | 111.85 | 0.99% | 1 |
| Sep 16, 2026 | 113.52 | 113.52 | 110.88 | 111.43 | 110.76 | -3.27% | 482 |
| Sep 15, 2026 | 115.06 | 115.20 | 115.06 | 115.20 | 114.50 | 0.12% | 3 |
| Sep 14, 2026 | 114.51 | 115.06 | 114.18 | 115.06 | 114.36 | 0.77% | 22 |
| Sep 11, 2026 | 114.95 | 114.95 | 114.18 | 114.18 | 113.49 | 1.76% | 11 |
| Sep 10, 2026 | 112.09 | 112.20 | 112.09 | 112.20 | 111.52 | 0.39% | 2 |
| Sep 9, 2026 | 112.15 | 112.15 | 111.76 | 111.76 | 111.08 | -0.88% | 3 |
| Sep 8, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.07 | -0.77% | 98 |
| Sep 4, 2026 | 114.07 | 114.07 | 113.52 | 113.63 | 112.94 | 0.29% | 288 |
| Sep 3, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 112.61 | 1.18% | 2 |
| Sep 1, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.30 | -1.46% | 1 |
| Aug 31, 2026 | 113.52 | 113.64 | 113.40 | 113.64 | 112.95 | -2.47% | 57 |
| Aug 28, 2026 | 116.52 | 116.52 | 116.52 | 116.52 | 115.81 | -0.50% | 3 |
| Aug 27, 2026 | 116.28 | 117.10 | 116.28 | 117.10 | 116.39 | -0.02% | 482 |
| Aug 26, 2026 | 116.76 | 117.12 | 116.64 | 117.12 | 116.41 | -1.71% | 3 |
| Aug 25, 2026 | 121.92 | 121.92 | 119.16 | 119.16 | 118.44 | -0.60% | 379 |
| Aug 24, 2026 | 119.52 | 120.12 | 119.28 | 119.88 | 119.15 | - | 23 |
| Aug 21, 2026 | 119.16 | 119.88 | 119.04 | 119.88 | 119.15 | -0.89% | 437 |
| Aug 20, 2026 | 120.84 | 121.20 | 120.24 | 120.96 | 120.23 | 0.60% | 167 |
| Aug 19, 2026 | 120.12 | 120.24 | 120.00 | 120.24 | 119.51 | - | 95 |
| Aug 18, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 119.51 | 2.24% | 5 |
| Aug 17, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 116.89 | -1.80% | 10 |
| Aug 14, 2026 | 120.48 | 120.48 | 119.76 | 119.76 | 119.04 | 1.11% | 302 |
| Aug 13, 2026 | 118.80 | 119.04 | 118.44 | 118.44 | 117.72 | 0.92% | 290 |
| Aug 12, 2026 | 117.36 | 117.36 | 117.36 | 117.36 | 116.65 | 0.82% | 2 |
| Aug 11, 2026 | 116.00 | 116.76 | 116.00 | 116.40 | 115.70 | 0.21% | 80 |
| Aug 10, 2026 | 116.16 | 116.16 | 116.16 | 116.16 | 115.46 | -3.51% | 4 |
| Aug 6, 2026 | 120.12 | 120.38 | 120.12 | 120.38 | 119.65 | -6.83% | 11 |
| Aug 5, 2026 | 128.96 | 129.20 | 128.96 | 129.20 | 128.42 | 2.56% | 407 |
| Jul 30, 2026 | 125.97 | 125.97 | 125.97 | 125.97 | 125.21 | -3.87% | 2 |
| Jul 29, 2026 | 131.04 | 131.04 | 131.04 | 131.04 | 130.25 | 6.19% | 1 |