Fundo De Investimento Imobiliario Housi (BVMF:HOSI11)
Brazil · Delayed Price · Currency is BRL 81.73
-0.17 (-0.21%)
Last updated: Jun 10, 2026, 4:21 PM GMT-3
BVMF:HOSI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 79.15 | 81.73 | 79.15 | 81.73 | 81.73 | -0.11% | 162 |
| Jun 9, 2026 | 79.25 | 81.82 | 79.25 | 81.82 | 81.82 | -0.10% | 16 |
| Jun 8, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.01% | 1 |
| Jun 5, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.01% | 2 |
| Jun 3, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.01% | 10 |
| Jun 2, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 3.46% | 5 |
| Jun 1, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.26% | 43 |
| May 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | -0.01% | 4 |
| May 28, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 78.95 | 0.01% | 1 |
| May 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - | 15 |
| May 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - | 216 |
| May 25, 2026 | 79.00 | 82.98 | 79.00 | 79.00 | 78.95 | - | 143 |
| May 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - | 20 |
| May 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - | 50 |
| May 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - | 50 |
| May 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - | 4 |
| May 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - | 1 |
| May 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - | 40 |
| May 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - | 10 |
| May 13, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 78.95 | - | 340 |
| May 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | -0.01% | 146 |
| May 11, 2026 | 79.00 | 81.53 | 79.00 | 79.01 | 78.95 | 0.01% | 72 |
| May 7, 2026 | 79.00 | 81.58 | 79.00 | 79.00 | 78.95 | - | 167 |
| May 6, 2026 | 79.00 | 79.01 | 79.00 | 79.00 | 78.95 | - | 264 |
| May 5, 2026 | 81.60 | 81.60 | 79.00 | 79.00 | 78.95 | -3.19% | 20 |
| May 4, 2026 | 81.44 | 81.60 | 79.40 | 81.60 | 81.54 | 0.04% | 61 |
| Apr 29, 2026 | 79.02 | 81.57 | 79.00 | 81.57 | 81.51 | 1.19% | 40 |
| Apr 28, 2026 | 80.61 | 80.61 | 79.00 | 80.61 | 80.55 | 1.92% | 213 |
| Apr 24, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.03 | -3.25% | 20 |
| Apr 23, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.69 | -0.29% | 1 |
| Apr 22, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.93 | - | 1 |
| Apr 20, 2026 | 79.51 | 81.99 | 79.50 | 81.99 | 81.93 | -0.46% | 67 |
| Apr 17, 2026 | 79.89 | 82.37 | 79.89 | 82.37 | 82.31 | - | 13 |
| Apr 16, 2026 | 79.03 | 82.37 | 79.03 | 82.37 | 82.31 | 0.45% | 11 |
| Apr 13, 2026 | 79.02 | 82.00 | 79.00 | 82.00 | 81.94 | 2.26% | 107 |
| Apr 10, 2026 | 80.19 | 80.19 | 80.19 | 80.19 | 80.13 | -2.72% | 51 |
| Apr 9, 2026 | 82.57 | 82.57 | 79.84 | 82.43 | 82.37 | -0.17% | 20 |
| Apr 8, 2026 | 80.01 | 82.57 | 77.97 | 82.57 | 82.51 | 1.35% | 319 |
| Apr 6, 2026 | 83.99 | 83.99 | 81.45 | 81.47 | 81.41 | -3.00% | 9 |
| Apr 2, 2026 | 84.20 | 84.20 | 83.99 | 83.99 | 83.93 | 0.76% | 2 |
| Apr 1, 2026 | 81.73 | 83.36 | 81.73 | 83.36 | 83.30 | - | 32 |
| Mar 31, 2026 | 83.99 | 83.99 | 83.40 | 83.40 | 83.30 | 1.71% | 2 |
| Mar 30, 2026 | 82.02 | 82.02 | 82.00 | 82.00 | 81.90 | -0.01% | 7 |
| Mar 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.91 | -0.01% | 1 |
| Mar 25, 2026 | 86.03 | 86.03 | 82.02 | 82.02 | 81.92 | -4.66% | 38 |
| Mar 24, 2026 | 83.98 | 86.03 | 83.98 | 86.03 | 85.93 | 4.91% | 21 |
| Mar 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.90 | - | 46 |
| Mar 20, 2026 | 82.04 | 82.04 | 82.00 | 82.00 | 81.90 | -2.76% | 203 |
| Mar 16, 2026 | 84.34 | 84.36 | 84.33 | 84.33 | 84.23 | -0.02% | 19 |
| Mar 13, 2026 | 82.00 | 88.00 | 82.00 | 84.35 | 84.25 | 2.87% | 67 |