InvestB3
← InícioComparar

HOSI11

FII HOUSI

R$ 76,34
-1,65% no dia

No mês

-1,47%

No ano

-9,24%

12 meses

-9,86%

Desde 02/2020

-23,32%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (199)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 77,46R$ 70,66R$ 77,46R$ 76,34-1,65%107
03/09/2026R$ 72,15R$ 72,15R$ 77,62R$ 77,62+0,17%98
02/09/2026R$ 77,00R$ 71,93R$ 77,49R$ 77,49+0,64%81
01/09/2026R$ 77,00R$ 77,00R$ 77,00R$ 77,00-0,62%20
28/08/2026R$ 77,48R$ 77,48R$ 77,48R$ 77,48+4,70%30
27/08/2026R$ 74,00R$ 68,81R$ 74,01R$ 74,000,00%19
25/08/2026R$ 76,00R$ 71,00R$ 76,49R$ 74,00-3,90%189
21/08/2026R$ 77,00R$ 77,00R$ 77,00R$ 77,00-0,01%2
20/08/2026R$ 77,01R$ 73,99R$ 77,01R$ 77,01-0,01%114
11/08/2026R$ 74,51R$ 74,51R$ 77,02R$ 77,02+2,94%13
10/08/2026R$ 74,82R$ 74,82R$ 74,82R$ 74,82-1,23%4
07/08/2026R$ 75,75R$ 75,75R$ 75,75R$ 75,75+1,00%2
06/08/2026R$ 66,00R$ 66,00R$ 75,00R$ 75,00+7,14%51
05/08/2026R$ 65,06R$ 65,06R$ 70,00R$ 70,000,00%460
04/08/2026R$ 65,15R$ 65,15R$ 70,00R$ 70,00-6,67%34
03/08/2026R$ 76,50R$ 75,00R$ 76,50R$ 75,00+5,56%33
30/07/2026R$ 71,05R$ 71,05R$ 71,05R$ 71,05-2,00%19
29/07/2026R$ 72,56R$ 72,50R$ 72,56R$ 72,50-4,61%124
28/07/2026R$ 76,00R$ 76,00R$ 76,00R$ 76,000,00%8
27/07/2026R$ 77,09R$ 76,00R$ 77,09R$ 76,00-1,30%7
23/07/2026R$ 77,00R$ 77,00R$ 77,00R$ 77,00-0,72%2
20/07/2026R$ 77,56R$ 77,56R$ 77,56R$ 77,560,00%2
16/07/2026R$ 77,56R$ 77,56R$ 77,56R$ 77,560,00%31
15/07/2026R$ 77,55R$ 77,54R$ 77,77R$ 77,56+0,01%75
14/07/2026R$ 77,55R$ 77,55R$ 77,55R$ 77,55-0,01%1
10/07/2026R$ 77,56R$ 77,56R$ 77,56R$ 77,560,00%6
08/07/2026R$ 77,55R$ 77,55R$ 77,56R$ 77,560,00%7
07/07/2026R$ 77,56R$ 77,56R$ 77,56R$ 77,560,00%1
03/07/2026R$ 77,56R$ 77,56R$ 77,56R$ 77,560,00%86
02/07/2026R$ 77,57R$ 77,56R$ 77,59R$ 77,56-1,06%23
01/07/2026R$ 78,39R$ 78,39R$ 78,39R$ 78,39-2,00%3
30/06/2026R$ 79,94R$ 79,94R$ 79,99R$ 79,99+0,05%16
29/06/2026R$ 79,94R$ 79,94R$ 79,95R$ 79,950,00%2
26/06/2026R$ 79,95R$ 79,95R$ 79,95R$ 79,95-0,04%1
25/06/2026R$ 79,98R$ 79,98R$ 79,98R$ 79,98+0,01%1
17/06/2026R$ 77,57R$ 77,57R$ 79,97R$ 79,97+1,04%20
16/06/2026R$ 77,56R$ 77,56R$ 79,15R$ 79,150,00%228
15/06/2026R$ 79,15R$ 79,15R$ 79,16R$ 79,15-0,01%25
12/06/2026R$ 79,16R$ 79,16R$ 79,16R$ 79,16-3,14%43
10/06/2026R$ 79,15R$ 79,15R$ 81,73R$ 81,73-0,11%162
09/06/2026R$ 79,25R$ 79,25R$ 81,82R$ 81,82-0,10%16
08/06/2026R$ 81,90R$ 81,90R$ 81,90R$ 81,90+0,01%1
05/06/2026R$ 81,89R$ 81,89R$ 81,89R$ 81,89-0,01%2
03/06/2026R$ 81,90R$ 81,90R$ 81,90R$ 81,90+0,01%10
02/06/2026R$ 81,89R$ 81,89R$ 81,89R$ 81,89+3,46%5
01/06/2026R$ 79,15R$ 79,15R$ 79,15R$ 79,15+0,19%43
29/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,00-0,01%4
28/05/2026R$ 79,01R$ 79,01R$ 79,01R$ 79,01+0,01%1
27/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,000,00%15
26/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,000,00%216
25/05/2026R$ 79,00R$ 79,00R$ 82,98R$ 79,000,00%143
22/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,000,00%20
21/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,000,00%50
20/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,000,00%50
19/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,000,00%4
18/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,000,00%1
15/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,000,00%40
14/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,000,00%10
13/05/2026R$ 80,00R$ 79,00R$ 80,00R$ 79,000,00%340
12/05/2026R$ 79,00R$ 79,00R$ 79,00R$ 79,00-0,01%146
11/05/2026R$ 79,00R$ 79,00R$ 81,53R$ 79,01+0,01%72
07/05/2026R$ 79,00R$ 79,00R$ 81,58R$ 79,000,00%167
06/05/2026R$ 79,00R$ 79,00R$ 79,01R$ 79,000,00%264
05/05/2026R$ 81,60R$ 79,00R$ 81,60R$ 79,00-3,19%20
04/05/2026R$ 81,44R$ 79,40R$ 81,60R$ 81,60+0,04%61
29/04/2026R$ 79,02R$ 79,00R$ 81,57R$ 81,57+1,19%40
28/04/2026R$ 80,61R$ 79,00R$ 80,61R$ 80,61+1,92%213
24/04/2026R$ 79,09R$ 79,09R$ 79,09R$ 79,09-3,25%20
23/04/2026R$ 81,75R$ 81,75R$ 81,75R$ 81,75-0,29%1
22/04/2026R$ 81,99R$ 81,99R$ 81,99R$ 81,990,00%1
20/04/2026R$ 79,51R$ 79,50R$ 81,99R$ 81,99-0,46%67
17/04/2026R$ 79,89R$ 79,89R$ 82,37R$ 82,370,00%13
16/04/2026R$ 79,03R$ 79,03R$ 82,37R$ 82,37+0,45%11
13/04/2026R$ 79,02R$ 79,00R$ 82,00R$ 82,00+2,26%107
10/04/2026R$ 80,19R$ 80,19R$ 80,19R$ 80,19-2,72%51
09/04/2026R$ 82,57R$ 79,84R$ 82,57R$ 82,43-0,17%20
08/04/2026R$ 80,01R$ 77,97R$ 82,57R$ 82,57+1,35%319
06/04/2026R$ 83,99R$ 81,45R$ 83,99R$ 81,47-3,00%9
02/04/2026R$ 84,20R$ 83,99R$ 84,20R$ 83,99+0,76%2
01/04/2026R$ 81,73R$ 81,73R$ 83,36R$ 83,36-0,05%32
31/03/2026R$ 83,99R$ 83,40R$ 83,99R$ 83,40+1,71%2
30/03/2026R$ 82,02R$ 82,00R$ 82,02R$ 82,00-0,01%7
26/03/2026R$ 82,01R$ 82,01R$ 82,01R$ 82,01-0,01%1
25/03/2026R$ 86,03R$ 82,02R$ 86,03R$ 82,02-4,66%38
24/03/2026R$ 83,98R$ 83,98R$ 86,03R$ 86,03+4,91%21
23/03/2026R$ 82,00R$ 82,00R$ 82,00R$ 82,000,00%46
20/03/2026R$ 82,04R$ 82,00R$ 82,04R$ 82,00-2,76%203
16/03/2026R$ 84,34R$ 84,33R$ 84,36R$ 84,33-0,02%19
13/03/2026R$ 82,00R$ 82,00R$ 88,00R$ 84,35+2,87%67
12/03/2026R$ 82,00R$ 82,00R$ 82,00R$ 82,000,00%42
11/03/2026R$ 82,00R$ 82,00R$ 82,00R$ 82,000,00%25
10/03/2026R$ 82,00R$ 82,00R$ 82,00R$ 82,000,00%1
09/03/2026R$ 82,04R$ 82,00R$ 82,50R$ 82,00-2,75%155
06/03/2026R$ 84,32R$ 84,32R$ 84,33R$ 84,320,00%3
02/03/2026R$ 82,01R$ 82,01R$ 84,32R$ 84,32+0,38%10
27/02/2026R$ 85,93R$ 84,00R$ 85,93R$ 84,00+0,48%179
25/02/2026R$ 83,60R$ 83,60R$ 83,61R$ 83,600,00%6
24/02/2026R$ 83,60R$ 83,60R$ 85,95R$ 83,600,00%5
23/02/2026R$ 83,61R$ 83,60R$ 83,61R$ 83,60-2,73%6
20/02/2026R$ 85,85R$ 85,85R$ 85,95R$ 85,95+2,81%6
19/02/2026R$ 83,60R$ 83,60R$ 83,60R$ 83,600,00%36
18/02/2026R$ 83,60R$ 83,60R$ 83,60R$ 83,60-0,01%29
13/02/2026R$ 85,94R$ 83,61R$ 85,94R$ 83,61-2,71%71
12/02/2026R$ 83,60R$ 83,60R$ 85,94R$ 85,94+2,80%119
11/02/2026R$ 83,60R$ 83,60R$ 83,60R$ 83,600,00%45
10/02/2026R$ 83,60R$ 83,60R$ 83,60R$ 83,60-1,65%150
09/02/2026R$ 83,60R$ 83,60R$ 85,00R$ 85,00+1,67%169
06/02/2026R$ 83,60R$ 83,60R$ 83,60R$ 83,60-0,12%270
05/02/2026R$ 83,60R$ 83,60R$ 84,00R$ 83,70+0,11%869
04/02/2026R$ 83,60R$ 83,60R$ 83,61R$ 83,61+0,01%15
02/02/2026R$ 85,93R$ 83,60R$ 85,93R$ 83,600,00%103
31/01/2026R$ 83,50R$ 83,50R$ 83,60R$ 83,60+0,12%7
29/01/2026R$ 83,71R$ 83,50R$ 83,71R$ 83,50-0,60%55
28/01/2026R$ 84,00R$ 83,73R$ 84,00R$ 84,000,00%135
27/01/2026R$ 85,57R$ 84,00R$ 85,57R$ 84,00-1,81%80
26/01/2026R$ 85,50R$ 85,50R$ 85,55R$ 85,55+0,06%18
23/01/2026R$ 85,38R$ 85,38R$ 85,50R$ 85,50+0,14%13
22/01/2026R$ 85,00R$ 85,00R$ 85,38R$ 85,38+0,46%5
21/01/2026R$ 84,48R$ 83,50R$ 84,99R$ 84,99+0,62%35
20/01/2026R$ 84,47R$ 83,50R$ 84,47R$ 84,47+0,68%34
19/01/2026R$ 83,50R$ 83,50R$ 83,90R$ 83,900,00%42
15/01/2026R$ 83,50R$ 83,50R$ 83,90R$ 83,90+0,48%64
14/01/2026R$ 83,50R$ 83,50R$ 83,50R$ 83,500,00%10
13/01/2026R$ 83,50R$ 83,50R$ 83,50R$ 83,50-0,01%30
12/01/2026R$ 83,50R$ 83,50R$ 83,51R$ 83,51+0,01%11
09/01/2026R$ 83,52R$ 83,50R$ 84,96R$ 83,50-2,25%32
07/01/2026R$ 85,42R$ 85,42R$ 85,42R$ 85,42+0,48%3
06/01/2026R$ 83,50R$ 83,50R$ 85,01R$ 85,01+1,81%75
05/01/2026R$ 83,41R$ 83,41R$ 83,50R$ 83,50+4,64%264
03/01/2026R$ 84,00R$ 79,80R$ 84,60R$ 79,80-5,12%225
29/12/2025R$ 84,59R$ 84,11R$ 84,59R$ 84,11-1,04%30
26/12/2025R$ 84,89R$ 84,89R$ 84,99R$ 84,99+0,22%7
23/12/2025R$ 85,00R$ 84,15R$ 85,00R$ 84,80-0,12%33
22/12/2025R$ 85,40R$ 84,90R$ 85,40R$ 84,90+0,04%23
19/12/2025R$ 85,44R$ 84,86R$ 85,44R$ 84,87-0,05%66
18/12/2025R$ 84,20R$ 84,11R$ 84,91R$ 84,91+0,95%118
17/12/2025R$ 84,61R$ 84,11R$ 84,61R$ 84,11-0,70%294
16/12/2025R$ 85,88R$ 84,66R$ 85,89R$ 84,70+0,22%18
15/12/2025R$ 84,26R$ 84,26R$ 85,90R$ 84,51-0,67%19
12/12/2025R$ 84,58R$ 84,51R$ 85,11R$ 85,08+0,09%24
11/12/2025R$ 84,17R$ 84,17R$ 85,16R$ 85,000,00%90
10/12/2025R$ 85,00R$ 84,17R$ 85,10R$ 85,00-0,29%61
08/12/2025R$ 85,24R$ 84,37R$ 85,25R$ 85,25-0,29%1.845
06/12/2025R$ 85,49R$ 84,34R$ 85,50R$ 85,50+0,01%11
03/12/2025R$ 85,00R$ 85,00R$ 85,49R$ 85,49-0,01%7
02/12/2025R$ 85,46R$ 85,46R$ 85,50R$ 85,50+1,54%10
01/12/2025R$ 85,48R$ 84,20R$ 85,95R$ 84,20-0,38%33
29/11/2025R$ 84,52R$ 84,52R$ 84,52R$ 84,52+0,32%4
27/11/2025R$ 84,52R$ 84,25R$ 84,52R$ 84,25-0,32%13
26/11/2025R$ 84,53R$ 84,52R$ 84,53R$ 84,52+0,42%6
25/11/2025R$ 85,59R$ 84,17R$ 86,30R$ 84,17-1,66%19
24/11/2025R$ 84,11R$ 84,11R$ 85,59R$ 85,59+0,69%114
21/11/2025R$ 84,12R$ 84,11R$ 85,00R$ 85,00+1,06%39
19/11/2025R$ 84,15R$ 84,11R$ 84,15R$ 84,110,00%10
18/11/2025R$ 84,13R$ 84,11R$ 84,13R$ 84,11-0,05%2
17/11/2025R$ 84,10R$ 84,10R$ 84,15R$ 84,15+0,02%31
14/11/2025R$ 86,49R$ 84,12R$ 86,49R$ 84,13-2,74%3
13/11/2025R$ 86,50R$ 86,50R$ 86,50R$ 86,50+0,16%11
12/11/2025R$ 86,36R$ 86,36R$ 86,36R$ 86,360,00%15
11/11/2025R$ 84,12R$ 84,11R$ 86,36R$ 86,36+1,01%12
10/11/2025R$ 86,90R$ 84,10R$ 86,90R$ 85,50-1,70%17
06/11/2025R$ 86,98R$ 86,98R$ 86,98R$ 86,98+2,33%2
04/11/2025R$ 83,05R$ 83,05R$ 85,00R$ 85,00+1,37%120
03/11/2025R$ 84,05R$ 83,85R$ 84,05R$ 83,85-0,24%8
31/10/2025R$ 84,05R$ 84,05R$ 84,05R$ 84,05-3,18%1
30/10/2025R$ 84,01R$ 84,01R$ 86,81R$ 86,81-0,13%10
29/10/2025R$ 84,99R$ 84,99R$ 86,92R$ 86,92-0,97%16
27/10/2025R$ 83,86R$ 83,86R$ 87,77R$ 87,77+3,27%62
22/10/2025R$ 83,91R$ 83,91R$ 85,00R$ 84,99-0,01%141
21/10/2025R$ 83,91R$ 83,73R$ 85,00R$ 85,000,00%137
20/10/2025R$ 83,77R$ 83,73R$ 85,00R$ 85,000,00%25
17/10/2025R$ 83,75R$ 83,73R$ 85,00R$ 85,00+0,35%367
16/10/2025R$ 83,79R$ 83,73R$ 85,00R$ 84,70+1,09%323
15/10/2025R$ 83,79R$ 83,79R$ 83,79R$ 83,79-1,42%2
14/10/2025R$ 84,50R$ 83,73R$ 85,00R$ 85,000,00%381
13/10/2025R$ 83,73R$ 83,72R$ 85,00R$ 85,00-0,04%489
10/10/2025R$ 83,82R$ 83,78R$ 85,03R$ 85,03-0,14%44
09/10/2025R$ 83,30R$ 83,30R$ 85,15R$ 85,15+0,18%16
08/10/2025R$ 83,76R$ 83,66R$ 85,25R$ 85,000,00%148
07/10/2025R$ 84,30R$ 84,30R$ 85,00R$ 85,00-0,35%7
06/10/2025R$ 84,01R$ 83,52R$ 85,30R$ 85,30+0,19%390
03/10/2025R$ 85,20R$ 82,96R$ 85,20R$ 85,14-0,06%8
02/10/2025R$ 84,35R$ 84,35R$ 85,19R$ 85,19+0,28%9
01/10/2025R$ 85,39R$ 82,88R$ 85,39R$ 84,95-0,41%26
30/09/2025R$ 84,49R$ 84,49R$ 85,30R$ 85,30+0,35%46
29/09/2025R$ 83,02R$ 83,02R$ 85,00R$ 85,000,00%23
26/09/2025R$ 82,92R$ 82,91R$ 85,00R$ 85,00+0,07%152
25/09/2025R$ 82,80R$ 81,86R$ 84,94R$ 84,940,00%106
23/09/2025R$ 84,92R$ 84,92R$ 84,94R$ 84,94+0,01%6
20/09/2025R$ 83,24R$ 83,24R$ 84,93R$ 84,93-0,01%3
18/09/2025R$ 82,12R$ 82,12R$ 84,94R$ 84,94+1,36%19
16/09/2025R$ 83,80R$ 83,80R$ 83,80R$ 83,80+0,42%1
15/09/2025R$ 83,45R$ 83,45R$ 83,45R$ 83,450,00%7
12/09/2025R$ 83,44R$ 81,16R$ 83,45R$ 83,45-0,27%76
11/09/2025R$ 82,36R$ 82,36R$ 83,68R$ 83,68+0,22%20
10/09/2025R$ 82,01R$ 81,16R$ 83,50R$ 83,50+1,71%60
09/09/2025R$ 83,98R$ 82,10R$ 83,98R$ 82,10-2,26%100
08/09/2025R$ 84,69R$ 82,16R$ 84,69R$ 84,00-0,81%67
05/09/2025R$ 83,16R$ 82,01R$ 84,92R$ 84,69-0,20%18

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 4,7559 / cota · yield 6,23%
TipoValor / cotaData-comPagamento
DividendoR$ 0,027731/08/202608/09/2026
OutroR$ 2,615731/07/202607/08/2026
DividendoR$ 0,158630/06/202607/07/2026
DividendoR$ 0,05529/05/202608/06/2026
DividendoR$ 0,041231/03/202608/04/2026
DividendoR$ 0,074227/02/202606/03/2026
DividendoR$ 0,253630/01/202606/02/2026
DividendoR$ 0,244330/12/202508/01/2026
DividendoR$ 0,700431/10/202507/11/2025
DividendoR$ 0,612930/09/202507/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.