Stock listing

B3:HOSI11 Fundo de Investimento Imobiliario Housi Mutual Fund

Follow Fundo de Investimento Imobiliario Housi into a list and get an email when it puts out news.

Share price · BMFBOVESPA:HOSI11

76.80 BRL 0.00 (0.0%)

Close on Oct 6, 2026

Past 3 months -1.0% · daily closes, Jul 8, 2026 – Oct 6, 2026, adjusted for splits

Day range: 76.80 – 76.80 BRLOct 6, 2026
Volume: 79 sharesOct 6, 2026

Daily closes

Last 3 months, Jul 8, 2026 – Oct 6, 2026 · BMFBOVESPA:HOSI11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 6	76.80	0.00	0.0%	76.80	76.80	76.80	79
Mon, Oct 5	76.80	0.00	0.0%	76.80	76.80	76.80	0
Fri, Oct 2	76.80	+0.01	0.0%	76.80	76.80	76.80	22
Thu, Oct 1	76.79	0.00	0.0%	76.79	76.79	76.79	41
Wed, Sep 30	76.79	+1.30	+1.7%	73.91	76.79	71.50	109
Tue, Sep 29	75.49	-1.30	-1.7%	75.49	75.49	75.49	20
Mon, Sep 28	76.79	0.00	0.0%	76.79	76.79	76.79	0
Fri, Sep 25	76.79	0.00	0.0%	76.79	76.79	76.79	0
Thu, Sep 24	76.79	+2.72	+3.7%	76.78	76.79	76.78	14
Wed, Sep 23	74.07	0.00	0.0%	74.07	74.07	74.07	0
Tue, Sep 22	74.07	+3.07	+4.3%	74.03	74.07	74.03	18
Mon, Sep 21	71.00	0.00	0.0%	72.01	72.02	71.00	18
Fri, Sep 18	71.00	-5.56	-7.3%	71.00	71.00	71.00	1
Thu, Sep 17	76.56	+0.11	+0.1%	70.69	76.56	70.68	7
Wed, Sep 16	76.45	0.00	0.0%	76.45	76.45	76.45	0
Tue, Sep 15	76.45	+3.95	+5.4%	76.44	76.45	76.44	10
Mon, Sep 14	72.50	0.00	0.0%	72.50	72.50	72.50	0
Fri, Sep 11	72.50	-2.48	-3.3%	73.48	73.48	72.49	42
Thu, Sep 10	74.98	+4.98	+7.1%	76.92	76.92	74.98	3
Wed, Sep 9	70.00	-6.90	-9.0%	73.51	73.51	69.83	500
Tue, Sep 8	76.90	+0.56	+0.7%	76.99	76.99	76.89	83
Mon, Sep 7	76.34	0.00	0.0%	76.34	76.34	76.34	0
Fri, Sep 4	76.34	-1.28	-1.6%	77.46	77.46	70.66	107
Thu, Sep 3	77.62	+0.13	+0.2%	72.15	77.62	72.15	98
Wed, Sep 2	77.49	+0.49	+0.6%	77.00	77.49	71.93	81
Tue, Sep 1	77.00	-0.48	-0.6%	77.00	77.00	77.00	20
Mon, Aug 31	77.48	0.00	0.0%	77.48	77.48	77.48	0
Fri, Aug 28	77.48	+3.48	+4.7%	77.48	77.48	77.48	30
Thu, Aug 27	74.00	0.00	0.0%	74.00	74.01	68.81	19
Wed, Aug 26	74.00	0.00	0.0%	74.00	74.00	74.00	0
Tue, Aug 25	74.00	-3.00	-3.9%	76.00	76.49	71.00	189
Mon, Aug 24	77.00	0.00	0.0%	77.00	77.00	77.00	0
Fri, Aug 21	77.00	-0.01	0.0%	77.00	77.00	77.00	2
Thu, Aug 20	77.01	-0.01	0.0%	77.01	77.01	73.99	114
Wed, Aug 19	77.02	0.00	0.0%	77.02	77.02	77.02	0
Tue, Aug 18	77.02	0.00	0.0%	77.02	77.02	77.02	0
Mon, Aug 17	77.02	0.00	0.0%	77.02	77.02	77.02	0
Fri, Aug 14	77.02	0.00	0.0%	77.02	77.02	77.02	0
Thu, Aug 13	77.02	0.00	0.0%	77.02	77.02	77.02	0
Wed, Aug 12	77.02	0.00	0.0%	77.02	77.02	77.02	0
Tue, Aug 11	77.02	+2.20	+2.9%	74.51	77.02	74.51	13
Mon, Aug 10	74.82	-0.93	-1.2%	74.82	74.82	74.82	4
Fri, Aug 7	75.75	+0.75	+1.0%	75.75	75.75	75.75	2
Thu, Aug 6	75.00	+5.00	+7.1%	66.00	75.00	66.00	51
Wed, Aug 5	70.00	0.00	0.0%	65.06	70.00	65.06	460
Tue, Aug 4	70.00	-5.00	-6.7%	65.15	70.00	65.15	34
Mon, Aug 3	75.00	+3.95	+5.6%	76.50	76.50	75.00	33
Fri, Jul 31	71.05	0.00	0.0%	71.05	71.05	71.05	0
Thu, Jul 30	71.05	-1.45	-2.0%	71.05	71.05	71.05	19
Wed, Jul 29	72.50	-3.50	-4.6%	72.56	72.56	72.50	124
Tue, Jul 28	76.00	0.00	0.0%	76.00	76.00	76.00	8
Mon, Jul 27	76.00	-1.00	-1.3%	77.09	77.09	76.00	7
Fri, Jul 24	77.00	0.00	0.0%	77.00	77.00	77.00	0
Thu, Jul 23	77.00	-0.56	-0.7%	77.00	77.00	77.00	2
Wed, Jul 22	77.56	0.00	0.0%	77.56	77.56	77.56	0
Tue, Jul 21	77.56	0.00	0.0%	77.56	77.56	77.56	0
Mon, Jul 20	77.56	0.00	0.0%	77.56	77.56	77.56	2
Fri, Jul 17	77.56	0.00	0.0%	77.56	77.56	77.56	0
Thu, Jul 16	77.56	0.00	0.0%	77.56	77.56	77.56	31
Wed, Jul 15	77.56	+0.01	0.0%	77.55	77.77	77.54	75
Tue, Jul 14	77.55	-0.01	0.0%	77.55	77.55	77.55	1
Mon, Jul 13	77.56	0.00	0.0%	77.56	77.56	77.56	0
Fri, Jul 10	77.56	0.00	0.0%	77.56	77.56	77.56	6
Thu, Jul 9	77.56	0.00	0.0%	77.56	77.56	77.56	0
Wed, Jul 8	77.56	—	—	77.55	77.56	77.55	7

Ticker: B3:HOSI11
Asset type: Fund
Exchange: B3
Currency: BRL

Fundo de Investimento Imobiliario Housi on 6ix

What it is: Mutual fund