Host Hotels & Resorts, Inc. (BVMF:H1ST34)
Brazil · Delayed Price · Currency is BRL 113.63
+0.33 (0.29%)
At close: Sep 4, 2026
BVMF:H1ST34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 114.07 | 114.07 | 113.52 | 113.63 | 113.63 | 0.29% | 288 |
| Sep 3, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.18% | 2 |
| Sep 1, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | -1.46% | 1 |
| Aug 31, 2026 | 113.52 | 113.64 | 113.40 | 113.64 | 113.64 | -2.47% | 57 |
| Aug 28, 2026 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | -0.50% | 3 |
| Aug 27, 2026 | 116.28 | 117.10 | 116.28 | 117.10 | 117.10 | -0.02% | 482 |
| Aug 26, 2026 | 116.76 | 117.12 | 116.64 | 117.12 | 117.12 | -1.71% | 3 |
| Aug 25, 2026 | 121.92 | 121.92 | 119.16 | 119.16 | 119.16 | -0.60% | 379 |
| Aug 24, 2026 | 119.52 | 120.12 | 119.28 | 119.88 | 119.88 | - | 23 |
| Aug 21, 2026 | 119.16 | 119.88 | 119.04 | 119.88 | 119.88 | -0.89% | 437 |
| Aug 20, 2026 | 120.84 | 121.20 | 120.24 | 120.96 | 120.96 | 0.60% | 167 |
| Aug 19, 2026 | 120.12 | 120.24 | 120.00 | 120.24 | 120.24 | - | 95 |
| Aug 18, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 2.24% | 5 |
| Aug 17, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -1.80% | 10 |
| Aug 14, 2026 | 120.48 | 120.48 | 119.76 | 119.76 | 119.76 | 1.11% | 302 |
| Aug 13, 2026 | 118.80 | 119.04 | 118.44 | 118.44 | 118.44 | 0.92% | 290 |
| Aug 12, 2026 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 0.82% | 2 |
| Aug 11, 2026 | 116.00 | 116.76 | 116.00 | 116.40 | 116.40 | 0.21% | 80 |
| Aug 10, 2026 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | -3.51% | 4 |
| Aug 6, 2026 | 120.12 | 120.38 | 120.12 | 120.38 | 120.38 | -6.83% | 11 |
| Aug 5, 2026 | 128.96 | 129.20 | 128.96 | 129.20 | 129.20 | 2.56% | 407 |
| Jul 30, 2026 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | -3.87% | 2 |
| Jul 29, 2026 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | 6.19% | 1 |
| Jul 21, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 4.72% | 406 |
| Jul 13, 2026 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - | 49 |
| Jul 10, 2026 | 111.24 | 117.84 | 111.24 | 117.84 | 117.84 | 0.63% | 7 |
| Jul 8, 2026 | 128.08 | 128.08 | 117.10 | 117.10 | 117.10 | -7.65% | 405 |
| Jun 23, 2026 | 129.87 | 129.87 | 129.87 | 129.87 | 126.80 | -1.58% | 1 |
| Jun 22, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 128.83 | - | 1 |
| Jun 18, 2026 | 130.65 | 131.95 | 130.65 | 131.95 | 128.83 | 4.75% | 17 |
| Jun 15, 2026 | 133.12 | 133.12 | 125.97 | 125.97 | 123.00 | 0.26% | 8 |
| Jun 12, 2026 | 125.40 | 125.64 | 125.30 | 125.64 | 122.67 | 20.00% | 601 |
| May 5, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 102.23 | -3.23% | 1 |
| Apr 27, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 105.65 | 5.56% | 2 |
| Apr 15, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 100.08 | 1.79% | 5 |
| Apr 13, 2026 | 100.41 | 100.70 | 100.41 | 100.70 | 98.32 | -0.06% | 4 |
| Mar 23, 2026 | 101.44 | 101.44 | 101.44 | 101.44 | 98.38 | 2.26% | 75 |
| Mar 20, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 96.21 | -0.10% | 5 |
| Mar 19, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 96.31 | 1.62% | 1 |
| Mar 17, 2026 | 97.72 | 97.72 | 97.72 | 97.72 | 94.78 | -0.99% | 1 |
| Mar 16, 2026 | 99.00 | 99.00 | 98.70 | 98.70 | 95.73 | - | 5 |
| Mar 13, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 95.73 | -0.90% | 2 |