B3 · HUSC11 · stock
Fundo Investimento Imobiliario Hospital Unimed Sul Capixaba (HUSC11) stock price history
Every B3 trading session of Fundo Investimento Imobiliario Hospital Unimed Sul Capixaba from Aug 22, 2018 to Sep 27, 2026: 2,013 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HUSC11 adjusted close, 2018 to 2026
- R$125.00
- All time high, 2018
- R$96.01
- 52 week high, R$96.01 low
- 2,013
- Daily sessions since 2018
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HUSC11 key facts
- Fundo Investimento Imobiliario Hospital Unimed Sul Capixaba (HUSC11) closed at R$96.01 on Sep 27, 2026 on B3.
- HUSC11's all time high close is R$125.00, set on Sep 26, 2018; its all time low close is R$56.25 on Mar 28, 2022.
- HUSC11's 52 week range is R$96.01 to R$96.01.
- HUSC11 returned +15.2% over the year to Sep 27, 2026 and +28.0% over five years.
- Since Aug 22, 2018 HUSC11 returned +46%, +4.8% a year compounded.
- HUSC11's deepest drawdown was -55.0% from Oct 18, 2018 to Mar 28, 2022.
- DataCedar holds 2,013 daily sessions of HUSC11 history from Aug 22, 2018, adjusted for splits and dividends, served by the API under a key.
HUSC11 price chart, 2018 to 2026
HUSC11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +3.4% |
| 6 months | +9.6% |
| Year to date | +8.5% |
| 1 year | +15.2% |
| 3 years | +15.1% |
| 5 years | +28.0% |
| 10 years | n/a |
| Since Aug 22, 2018 | +46.3% |
| Compound annual growth, 8.1 years | +4.8% |
HUSC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$125.00 on Sep 26, 2018
- All time low close
- R$56.25 on Mar 28, 2022
- 52 week high
- R$96.01 on Sep 1, 2026
- 52 week low
- R$96.01 on Sep 27, 2026
- Deepest drawdown
- -55.0% from Oct 18, 2018 to Mar 28, 2022, not yet recovered
- Best single session
- +53.8% on Sep 26, 2018
- Worst single session
- -45.0% on Oct 19, 2018
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2019, +46%
- Worst calendar year
- 2021, -19%
HUSC11 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. 2018 starts on Aug 22, 2018; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$87.64 | R$96.01 | R$86.64 | R$96.01 | +8.5% | 206 | 185 |
| 2025 | R$73.76 | R$96.13 | R$72.42 | R$88.48 | +21.0% | 15.9K | 250 |
| 2024 | R$87.29 | R$100.48 | R$72.21 | R$73.11 | -14.5% | 10.6K | 251 |
| 2023 | R$71.84 | R$91.08 | R$64.13 | R$85.51 | +21.2% | 14.3K | 248 |
| 2022 | R$78.86 | R$80.67 | R$56.25 | R$70.55 | -8.2% | 17.1K | 250 |
| 2021 | R$94.70 | R$105.63 | R$64.75 | R$76.88 | -19.0% | 130K | 247 |
| 2020 | R$98.44 | R$100.98 | R$66.56 | R$94.93 | -3.2% | 30.9K | 248 |
| 2019 | R$65.63 | R$125.00 | R$63.75 | R$98.07 | +46.0% | 7.2K | 248 |
| 2018 | R$65.63 | R$125.00 | R$65.31 | R$67.19 | n/a | 912 | 86 |
HUSC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$96.01 | +1.2% |
| August 2026 | R$94.86 | +1.2% |
| July 2026 | R$93.74 | +1.0% |
| June 2026 | R$92.83 | +6.0% |
| May 2026 | R$87.57 | 0.0% |
| April 2026 | R$87.57 | 0.0% |
| March 2026 | R$87.57 | 0.0% |
| February 2026 | R$87.57 | 0.0% |
| January 2026 | R$87.57 | -1.0% |
| December 2025 | R$88.48 | -0.9% |
| November 2025 | R$89.25 | +6.6% |
| October 2025 | R$83.72 | -1.6% |
About the HUSC11 data
Daily bars. 2,013 sessions from Aug 22, 2018 to Sep 27, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Aug 22, 2018, 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/HUSC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HSLG11 Hsi Logistica Fundo De Investimento Imobiliario
- HSML11 Hsi Malls Fundo De Investimento Imobiliario
- HTMX11 FD Invest Imob Hotel Maxinvest
- HUCG11 Fundo De Investimento Imobiliario Hospital Unimed Campina Grande
- HYPE3 Hypera S.A.
- HYPI11 Fii Hire Properties I – Fundo De Investimento Imobiliario
- I1BN34 ICICI Bank Limited
- I1CE34 Intercontinental Exchange, Inc.
Common questions
HUSC11 share price history
