Hsi Malls Fundo DE Investimento Imobiliario (HSML11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.54 | 2.6875462914 | 94.51 | 97.3 | 94.51 | 31211 | 96.16980039 | FU |
| 4 | 3.18 | 3.38766379035 | 93.87 | 97.53 | 90.6 | 41236 | 94.34198375 | FU |
| 12 | 1.56 | 1.63367891926 | 95.49 | 98 | 90.6 | 43274 | 95.41520203 | FU |
| 26 | 0.75 | 0.778816199377 | 96.3 | 99.22 | 90.6 | 48555 | 96.24855028 | FU |
| 52 | 4.26 | 4.5910119625 | 92.79 | 99.79 | 90.5 | 39130 | 95.52295123 | FU |
| 156 | 9.85 | 11.2958715596 | 87.2 | 99.79 | 67.98 | 31515 | 87.25580369 | FU |
| 260 | -8.5 | -8.05305542397 | 105.55 | 127.7 | 52.5 | 37242 | 92.88859441 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 97.05 | 0.05 | 0.05 | 97.24 | 97.28 | 96.94 | 28713 |
| 1721683800 | 97 | 0.58 | 0.60 | 96.53 | 97.3 | 96.53 | 44866 |
| 1721424600 | 96.42 | 0.9 | 0.94 | 95.72 | 96.6 | 95.5 | 53491 |
| 1721338200 | 95.52 | 0.16 | 0.17 | 95.37 | 95.99 | 95.31 | 21485 |
| 1721251800 | 95.36 | 0.47 | 0.50 | 95 | 95.64 | 95 | 20591 |
| 1721165340 | 94.89 | 0.38 | 0.40 | 94.51 | 94.99 | 94.51 | 15624 |
| 1721079000 | 94.51 | 0.12 | 0.13 | 94.3 | 94.8 | 94.15 | 29767 |
| 1720819800 | 94.39 | 0.65 | 0.69 | 93.74 | 94.73 | 93.6 | 35209 |
| 1720733400 | 93.74 | -0.06 | -0.06 | 93.82 | 94 | 93.2 | 36501 |
| 1720647000 | 93.8 | -0.4 | -0.42 | 94.3 | 94.72 | 93.52 | 33199 |
| 1720560540 | 94.2 | -0.4 | -0.42 | 94.72 | 94.8 | 93.77 | 18416 |
| 1720474200 | 94.6 | 1.5 | 1.61 | 93.2 | 94.86 | 93.2 | 55877 |
| 1720215000 | 93.1 | 0.65 | 0.70 | 92.71 | 93.46 | 92.67 | 40608 |
| 1720128540 | 92.45 | 1.12 | 1.23 | 91.55 | 92.56 | 91.1 | 62411 |
| 1720042200 | 91.33 | -2.05 | -2.20 | 93.13 | 93.13 | 90.6 | 109092 |
| 1719955800 | 93.38 | -1.09 | -1.15 | 94.15 | 94.41 | 92.8 | 41475 |
| 1719869400 | 94.47 | -2.88 | -2.96 | 96.7 | 97.27 | 94 | 45592 |
| 1719610200 | 97.35 | 1.39 | 1.45 | 95.5 | 97.53 | 95.44 | 69197 |
| 1719523800 | 95.96 | 1.62 | 1.72 | 94.5 | 95.96 | 94.5 | 41361 |
| 1719437400 | 94.34 | 0.32 | 0.34 | 94.39 | 94.5 | 93.93 | 26267 |
| 1719351000 | 94.02 | 0.15 | 0.16 | 93.87 | 94.44 | 93.8 | 23690 |
| 1719264600 | 93.87 | 0.22 | 0.23 | 93.7 | 94.48 | 93.7 | 39135 |
| 1719005400 | 93.65 | 0.55 | 0.59 | 93.1 | 94.23 | 93.1 | 38757 |
| 1718918940 | 93.1 | -0.4 | -0.43 | 93.54 | 94.26 | 93 | 36933 |
| 1718832540 | 93.5 | 0.89 | 0.96 | 92.71 | 94.3 | 92.67 | 61094 |
| 1718746200 | 92.61 | -1.09 | -1.16 | 93.82 | 94 | 92.61 | 56874 |
| 1718659800 | 93.7 | -1.35 | -1.42 | 95.34 | 95.34 | 93.15 | 78370 |
| 1718400600 | 95.05 | 0.45 | 0.48 | 94.93 | 95.9 | 94.6 | 40828 |
| 1718314200 | 94.6 | -0.5 | -0.53 | 95.1 | 95.49 | 94.56 | 50193 |
| 1718227800 | 95.1 | -0.9 | -0.94 | 96 | 96 | 94.85 | 44027 |
| 1718141400 | 96 | -0.77 | -0.80 | 96.6 | 96.77 | 95.8 | 29022 |
| 1718055000 | 96.77 | -0.61 | -0.63 | 96.85 | 97.24 | 95.92 | 43230 |
| 1717795800 | 97.38 | 0.67 | 0.69 | 96.71 | 97.76 | 96.05 | 66705 |
| 1717709400 | 96.71 | 0.91 | 0.95 | 96 | 96.88 | 96 | 60333 |
| 1717622940 | 95.8 | 0.2 | 0.21 | 95.6 | 96.96 | 95.6 | 64395 |
| 1717536600 | 95.6 | 0 | 0.00 | 95.4 | 96.2 | 95.1 | 44233 |
| 1717450200 | 95.6 | -1.15 | -1.19 | 95.95 | 96.29 | 95.16 | 45541 |
| 1717191000 | 96.75 | -0.06 | -0.06 | 96.82 | 96.89 | 96.65 | 61159 |
| 1717018140 | 96.81 | 0.61 | 0.63 | 96.2 | 96.9 | 96.16 | 31529 |
| 1716931740 | 96.2 | -0.62 | -0.64 | 96.82 | 96.9 | 95.8 | 59624 |
| 1716845340 | 96.82 | 0.55 | 0.57 | 96.8 | 97.04 | 96.4 | 33395 |
| 1716586200 | 96.27 | -0.12 | -0.12 | 96.16 | 96.9 | 96.16 | 33838 |
| 1716499800 | 96.39 | -0.36 | -0.37 | 96.87 | 97.12 | 95.95 | 58601 |
| 1716413340 | 96.75 | -0.03 | -0.03 | 96.79 | 96.95 | 96.5 | 36322 |
| 1716327000 | 96.78 | -0.62 | -0.64 | 97.55 | 97.65 | 96.4 | 35367 |
| 1716240600 | 97.4 | -0.17 | -0.17 | 97.57 | 97.99 | 96.9 | 35783 |
| 1715981400 | 97.57 | 0.48 | 0.49 | 97.05 | 97.57 | 97.05 | 27372 |
| 1715895000 | 97.09 | 0.14 | 0.14 | 97 | 97.25 | 96.95 | 22155 |
| 1715808600 | 96.95 | 0.06 | 0.06 | 96.9 | 97.24 | 96.2 | 37649 |
| 1715722200 | 96.89 | -0.07 | -0.07 | 97.05 | 97.24 | 96.73 | 21994 |
| 1715635800 | 96.96 | -0.54 | -0.55 | 97.5 | 98 | 96.83 | 30759 |
| 1715376600 | 97.5 | -0.04 | -0.04 | 97.58 | 97.95 | 97.11 | 26671 |
| 1715290140 | 97.54 | -0.04 | -0.04 | 97.61 | 97.81 | 97.51 | 20868 |
| 1715203800 | 97.58 | 0.08 | 0.08 | 97.3 | 97.95 | 97.1 | 19226 |
| 1715117400 | 97.5 | 0.56 | 0.58 | 96.94 | 97.64 | 96.88 | 25480 |
| 1715031000 | 96.94 | -0.53 | -0.54 | 97.47 | 97.5 | 96.73 | 28233 |
| 1714771800 | 97.47 | 1.82 | 1.90 | 95.65 | 97.8 | 95.65 | 92696 |
| 1714685400 | 95.65 | -1.13 | -1.17 | 95.97 | 98 | 95.34 | 72054 |
| 1714512600 | 96.78 | 1.29 | 1.35 | 95.49 | 97.48 | 95.49 | 74733 |
| 1714426200 | 95.49 | 0.35 | 0.37 | 95.12 | 95.77 | 95.09 | 34489 |
| 1714167000 | 95.14 | 0 | 0.00 | 95.04 | 95.78 | 95 | 66250 |
| 1714080540 | 95.14 | 0.51 | 0.54 | 94.55 | 95.14 | 94.24 | 71048 |
| 1713994200 | 94.63 | -1.08 | -1.13 | 95.7 | 95.98 | 94.41 | 58006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
