Fundo Investimento Imobiliario Hospital Unimed Sul Capixaba (BVMF:HUSC11)
Brazil · Delayed Price · Currency is BRL 96.01
-2.56 (-2.60%)
At close: Jan 14, 2026
BVMF:HUSC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 97.02 | 97.64 | 96.01 | 96.01 | 96.01 | -2.60% | 25 |
| Jan 13, 2026 | 98.57 | 98.57 | 98.56 | 98.57 | 98.57 | 0.57% | 25 |
| Jan 12, 2026 | 98.06 | 98.58 | 97.91 | 98.01 | 98.01 | -0.04% | 58 |
| Jan 9, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 2.65% | 2 |
| Jan 8, 2026 | 98.05 | 98.07 | 95.52 | 95.52 | 95.52 | -2.57% | 25 |
| Jan 7, 2026 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 3.20% | 2 |
| Jan 6, 2026 | 98.06 | 98.06 | 95.00 | 95.00 | 95.00 | -3.12% | 31 |
| Jan 5, 2026 | 99.50 | 99.50 | 98.06 | 98.06 | 98.06 | 2.05% | 13 |
| Jan 2, 2026 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | -2.01% | 25 |
| Dec 30, 2025 | 99.50 | 99.50 | 98.06 | 98.06 | 97.01 | -1.43% | 16 |
| Dec 29, 2025 | 97.00 | 99.48 | 94.53 | 99.48 | 98.41 | 2.56% | 17 |
| Dec 26, 2025 | 95.63 | 97.00 | 95.63 | 97.00 | 95.96 | 0.50% | 6 |
| Dec 23, 2025 | 96.08 | 96.52 | 96.08 | 96.52 | 95.49 | 4.90% | 17 |
| Dec 22, 2025 | 94.11 | 99.70 | 92.01 | 92.01 | 91.02 | -2.23% | 225 |
| Dec 19, 2025 | 97.58 | 99.69 | 94.11 | 94.11 | 93.10 | -1.96% | 74 |
| Dec 18, 2025 | 96.00 | 96.00 | 95.99 | 95.99 | 94.96 | 0.40% | 10 |
| Dec 17, 2025 | 96.97 | 96.97 | 95.61 | 95.61 | 94.59 | -1.65% | 17 |
| Dec 16, 2025 | 94.03 | 97.37 | 93.74 | 97.21 | 96.17 | 3.38% | 73 |
| Dec 15, 2025 | 90.00 | 94.03 | 90.00 | 94.03 | 93.02 | -3.73% | 148 |
| Dec 12, 2025 | 97.67 | 97.67 | 97.66 | 97.67 | 96.62 | - | 17 |
| Dec 11, 2025 | 95.11 | 99.85 | 95.11 | 97.67 | 96.62 | -2.22% | 69 |
| Dec 10, 2025 | 99.89 | 99.89 | 99.89 | 99.89 | 98.82 | 5.04% | 1 |
| Dec 9, 2025 | 99.66 | 99.99 | 95.10 | 95.10 | 94.08 | 0.11% | 227 |
| Dec 8, 2025 | 97.49 | 97.49 | 94.01 | 95.00 | 93.98 | -1.57% | 46 |
| Dec 5, 2025 | 97.01 | 97.04 | 92.62 | 96.52 | 95.49 | -0.49% | 33 |
| Dec 4, 2025 | 99.84 | 99.85 | 97.00 | 97.00 | 95.96 | -2.90% | 123 |
| Dec 3, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 98.83 | -0.08% | 1 |
| Dec 2, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 98.91 | 1.00% | 1 |
| Dec 1, 2025 | 100.98 | 100.98 | 92.25 | 98.99 | 97.93 | -0.99% | 26 |
| Nov 28, 2025 | 94.12 | 100.00 | 94.12 | 99.98 | 97.85 | 7.51% | 158 |
| Nov 27, 2025 | 92.45 | 93.00 | 92.45 | 93.00 | 91.02 | 1.61% | 13 |
| Nov 26, 2025 | 95.57 | 95.58 | 91.53 | 91.53 | 89.58 | -3.90% | 52 |
| Nov 25, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 93.21 | 4.08% | 9 |
| Nov 24, 2025 | 93.34 | 93.45 | 91.51 | 91.51 | 89.56 | -0.97% | 25 |
| Nov 21, 2025 | 92.41 | 92.51 | 92.41 | 92.41 | 90.44 | 1.55% | 15 |
| Nov 19, 2025 | 93.50 | 93.50 | 90.00 | 91.00 | 89.06 | -2.67% | 397 |
| Nov 18, 2025 | 92.34 | 93.79 | 92.15 | 93.50 | 91.51 | -0.58% | 70 |
| Nov 17, 2025 | 93.51 | 94.88 | 92.12 | 94.05 | 92.05 | 0.67% | 109 |
| Nov 14, 2025 | 96.50 | 97.99 | 92.09 | 93.42 | 91.43 | -3.18% | 255 |
| Nov 13, 2025 | 92.02 | 96.54 | 92.02 | 96.49 | 94.44 | 5.96% | 10 |
| Nov 12, 2025 | 95.85 | 95.85 | 91.06 | 91.06 | 89.12 | -5.09% | 206 |
| Nov 10, 2025 | 98.59 | 98.60 | 95.94 | 95.94 | 93.90 | -1.80% | 354 |
| Nov 7, 2025 | 98.75 | 99.50 | 95.61 | 97.70 | 95.62 | -1.01% | 21 |
| Nov 6, 2025 | 95.38 | 98.74 | 95.38 | 98.70 | 96.60 | 1.41% | 6 |
| Nov 5, 2025 | 97.35 | 97.35 | 96.24 | 97.33 | 95.26 | -0.01% | 52 |
| Nov 4, 2025 | 98.74 | 98.75 | 97.34 | 97.34 | 95.27 | -1.57% | 4 |
| Nov 3, 2025 | 93.01 | 98.89 | 92.64 | 98.89 | 96.78 | 4.24% | 132 |
| Oct 31, 2025 | 96.01 | 96.01 | 94.87 | 94.87 | 91.79 | 1.39% | 11 |
| Oct 30, 2025 | 92.72 | 93.60 | 92.65 | 93.57 | 90.53 | 0.94% | 81 |
| Oct 29, 2025 | 93.88 | 93.95 | 92.51 | 92.70 | 89.69 | -1.07% | 73 |