B3 · HOSI11 · stock
Fundo De Investimento Imobiliario Housi (HOSI11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario Housi from Feb 21, 2020 to Sep 25, 2026: 1,642 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOSI11 adjusted close, 2020 to 2026
- R$88.27
- All time high, 2024
- R$84.46
- 52 week high, R$65.04 low
- 1,642
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
HOSI11 key facts
- Fundo De Investimento Imobiliario Housi (HOSI11) closed at R$76.79 on Sep 25, 2026 on B3.
- HOSI11's all time high close is R$88.27, set on May 24, 2024; its all time low close is R$38.80 on May 4, 2023.
- HOSI11's 52 week range is R$65.04 to R$84.46.
- HOSI11 returned -3.7% over the year to Sep 25, 2026 and +48.9% over five years.
- Since Feb 21, 2020 HOSI11 returned +16%, +2.3% a year compounded.
- HOSI11's deepest drawdown was -43.6% from Mar 5, 2020 to May 4, 2023.
- DataCedar holds 1,642 daily sessions of HOSI11 history from Feb 21, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOSI11 price chart, 2020 to 2026
HOSI11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | -0.1% |
| 6 months | -2.5% |
| Year to date | -4.2% |
| 1 year | -3.7% |
| 3 years | +48.1% |
| 5 years | +48.9% |
| 10 years | n/a |
| Since Feb 21, 2020 | +16.2% |
| Compound annual growth, 6.6 years | +2.3% |
HOSI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$88.27 on May 24, 2024
- All time low close
- R$38.80 on May 4, 2023
- 52 week high
- R$84.46 on Mar 13, 2026
- 52 week low
- R$65.04 on Aug 5, 2026
- Deepest drawdown
- -43.6% from Mar 5, 2020 to May 4, 2023, recovered Dec 20, 2023
- Best single session
- +20.1% on May 24, 2024
- Worst single session
- -12.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2023, +77%
- Worst calendar year
- 2021, -23%
HOSI11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 21, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$80.31 | R$84.46 | R$65.04 | R$76.79 | -4.2% | 9.3K | 184 |
| 2025 | R$77.35 | R$82.97 | R$71.71 | R$80.18 | +4.5% | 154.7K | 250 |
| 2024 | R$71.93 | R$90.86 | R$66.76 | R$76.74 | +6.5% | 189.8K | 251 |
| 2023 | R$41.57 | R$72.17 | R$36.73 | R$72.09 | +77.3% | 389.3K | 248 |
| 2022 | R$49.61 | R$51.69 | R$40.55 | R$40.65 | -16.1% | 67.6K | 250 |
| 2021 | R$62.59 | R$66.37 | R$48.11 | R$48.45 | -23.0% | 120.7K | 247 |
| 2020 | R$74.66 | R$74.66 | R$39.82 | R$62.95 | n/a | 149.6K | 212 |
HOSI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$76.79 | -0.9% |
| August 2026 | R$77.45 | +13.2% |
| July 2026 | R$68.41 | -11.0% |
| June 2026 | R$76.86 | +1.3% |
| May 2026 | R$75.86 | -3.2% |
| April 2026 | R$78.33 | -2.1% |
| March 2026 | R$80.05 | -0.6% |
| February 2026 | R$80.55 | +0.8% |
| January 2026 | R$79.92 | -0.3% |
| December 2025 | R$80.18 | -0.5% |
| November 2025 | R$80.57 | +1.4% |
| October 2025 | R$79.45 | -0.8% |
About the HOSI11 data
Daily bars. 1,642 sessions from Feb 21, 2020 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOSI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HOME34 The Home Depot, Inc.
- HONB34 Honeywell International Inc.
- HOND34 Honda Motor Co., Ltd.
- HOOT4 Hotéis Othon S.A.
- HPDP11 Hedge Real Estate I Fundo De Investimento Imobliario
- HPQB34 HP Inc.
- HRDF11 Hedge Realty Development Fundo Investimento Imobiliario FII
- HREC11 Hedge Recebiveis Fundo De Investimento Imobiliario
Common questions
HOSI11 share price history
