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 | 0.21 | 0.288105364247 | 72.89 | 73.72 | 70.22 | 54384 | 71.56028383 | FU |
| 4 | 0.69 | 0.952907057036 | 72.41 | 75.5 | 69.01 | 63779 | 72.35660049 | FU |
| 12 | -15.57 | -17.5594902447 | 88.67 | 88.89 | 69.01 | 59426 | 79.04174776 | FU |
| 26 | -21.2 | -22.4814422057 | 94.3 | 98.58 | 69.01 | 44663 | 85.12634931 | FU |
| 52 | -21.91 | -23.0607304494 | 95.01 | 99.22 | 69.01 | 46681 | 90.90596186 | FU |
| 156 | -6.33 | -7.96928112804 | 79.43 | 99.79 | 69.01 | 34836 | 87.69331332 | FU |
| 260 | -51.86 | -41.5012804097 | 124.96 | 125.93 | 52.5 | 36181 | 89.48526324 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 71.9 | -0.5 | -0.69 | 72.4 | 73.11 | 71.08 | 51828 |
| 1736458140 | 72.4 | 0.29 | 0.40 | 72.49 | 72.97 | 71.9 | 29999 |
| 1736371740 | 72.11 | -0.34 | -0.47 | 72.5 | 73.72 | 72.03 | 42682 |
| 1736285400 | 72.45 | 1.36 | 1.91 | 71.41 | 73.45 | 71.13 | 57569 |
| 1736198940 | 71.09 | 0.39 | 0.55 | 71 | 71.6 | 70.22 | 56415 |
| 1735939740 | 70.7 | -2.19 | -3.00 | 72.89 | 73.71 | 70.7 | 85254 |
| 1735853400 | 72.89 | -0.02 | -0.03 | 71.45 | 72.9 | 71.4 | 42850 |
| 1735594200 | 72.91 | -1.07 | -1.45 | 74.6 | 74.99 | 72 | 90160 |
| 1735334940 | 73.98 | -0.62 | -0.83 | 74.67 | 75.5 | 72.62 | 90136 |
| 1735248540 | 74.6 | 0.1 | 0.13 | 74.5 | 75.35 | 73.58 | 52155 |
| 1734989340 | 74.5 | 2.83 | 3.95 | 72.17 | 75.3 | 71.68 | 72507 |
| 1734730200 | 71.67 | 1.61 | 2.30 | 70 | 72.48 | 69.65 | 69441 |
| 1734643800 | 70.06 | -1.54 | -2.15 | 71.6 | 71.6 | 69.01 | 99918 |
| 1734557400 | 71.6 | -0.6 | -0.83 | 72.2 | 72.2 | 71.02 | 50415 |
| 1734470940 | 72.2 | -0.58 | -0.80 | 72.78 | 72.78 | 71.8 | 48676 |
| 1734384540 | 72.78 | 0.11 | 0.15 | 73.35 | 73.7 | 72.31 | 59089 |
| 1734125340 | 72.67 | 0.26 | 0.36 | 72.41 | 74.45 | 72.08 | 73193 |
| 1734039000 | 72.41 | -0.26 | -0.36 | 72.67 | 73.05 | 71.93 | 64851 |
| 1733952540 | 72.67 | -0.15 | -0.21 | 72.9 | 73.1 | 72.2 | 52318 |
| 1733866140 | 72.82 | -0.78 | -1.06 | 73.69 | 74.09 | 72.5 | 63541 |
| 1733779740 | 73.6 | -2.17 | -2.86 | 75.39 | 75.45 | 72.9 | 89341 |
| 1733520600 | 75.77 | 1.63 | 2.20 | 74.4 | 77.23 | 74.4 | 94554 |
| 1733434200 | 74.14 | -3.57 | -4.59 | 77.71 | 77.93 | 73.66 | 105646 |
| 1733347800 | 77.71 | -1.22 | -1.55 | 78.93 | 79.12 | 77.5 | 80785 |
| 1733261340 | 78.93 | -1.7 | -2.11 | 80.5 | 80.5 | 78.6 | 120541 |
| 1733174940 | 80.63 | -2.17 | -2.62 | 82.69 | 82.97 | 80.09 | 239973 |
| 1732915740 | 82.8 | -0.95 | -1.13 | 84.01 | 84.77 | 82.35 | 60976 |
| 1732829400 | 83.75 | -1.56 | -1.83 | 85.31 | 85.67 | 83.75 | 50031 |
| 1732743000 | 85.31 | -0.98 | -1.14 | 86.72 | 86.72 | 85.02 | 38617 |
| 1732656600 | 86.29 | 0.11 | 0.13 | 86.18 | 86.72 | 86.07 | 41187 |
| 1732570140 | 86.18 | -0.41 | -0.47 | 86.63 | 87.29 | 85.32 | 53685 |
| 1732310940 | 86.59 | 1.38 | 1.62 | 85.21 | 86.63 | 85.21 | 33416 |
| 1732224600 | 85.21 | -0.97 | -1.13 | 86.18 | 86.41 | 85.1 | 40616 |
| 1732051800 | 86.18 | 0.38 | 0.44 | 85.8 | 86.49 | 85.75 | 28371 |
| 1731965340 | 85.8 | 0.02 | 0.02 | 85.78 | 86.26 | 85.41 | 38179 |
| 1731619800 | 85.78 | -0.02 | -0.02 | 85.55 | 86.53 | 85.55 | 30484 |
| 1731533400 | 85.8 | 0.03 | 0.03 | 85.65 | 86.38 | 85.45 | 33854 |
| 1731446940 | 85.77 | -0.43 | -0.50 | 86.3 | 86.74 | 85.66 | 41642 |
| 1731360540 | 86.2 | -1.59 | -1.81 | 87.79 | 87.96 | 86.2 | 38218 |
| 1731101400 | 87.79 | 0.68 | 0.78 | 87.11 | 87.85 | 86.2 | 41499 |
| 1731014940 | 87.11 | 0.05 | 0.06 | 87.06 | 87.74 | 86.9 | 40179 |
| 1730928600 | 87.06 | -0.27 | -0.31 | 87.33 | 87.62 | 86.65 | 39037 |
| 1730842200 | 87.33 | 0.23 | 0.26 | 86.96 | 87.52 | 86.22 | 50402 |
| 1730755800 | 87.1 | 1.63 | 1.91 | 85.6 | 87.62 | 85.6 | 113063 |
| 1730496600 | 85.47 | -1.69 | -1.94 | 86.36 | 86.62 | 85.3 | 69159 |
| 1730410200 | 87.16 | -0.14 | -0.16 | 87 | 87.72 | 86.75 | 36116 |
| 1730323800 | 87.3 | -0.3 | -0.34 | 87.5 | 88.26 | 86.73 | 46973 |
| 1730237340 | 87.6 | 0.65 | 0.75 | 87.18 | 88.19 | 87.18 | 35467 |
| 1730151000 | 86.95 | 1.85 | 2.17 | 85.1 | 87.25 | 85.09 | 39824 |
| 1729891800 | 85.1 | -0.05 | -0.06 | 85.15 | 85.71 | 84.93 | 47214 |
| 1729805400 | 85.15 | -0.06 | -0.07 | 85.3 | 85.75 | 84.52 | 41604 |
| 1729719000 | 85.21 | -1.28 | -1.48 | 86.49 | 86.82 | 85.04 | 39495 |
| 1729632600 | 86.49 | -0.25 | -0.29 | 86.74 | 87.49 | 86.33 | 27785 |
| 1729546140 | 86.74 | -0.34 | -0.39 | 87.2 | 87.29 | 86.67 | 35168 |
| 1729287000 | 87.08 | -1.59 | -1.79 | 88.67 | 88.89 | 86.98 | 44725 |
| 1729200540 | 88.67 | 1.52 | 1.74 | 87.07 | 88.91 | 86.93 | 49290 |
| 1729114140 | 87.15 | 0.05 | 0.06 | 87.15 | 87.78 | 86.7 | 43739 |
| 1729027740 | 87.1 | 0.7 | 0.81 | 86.4 | 87.91 | 86.37 | 36566 |
| 1728941340 | 86.4 | 0.09 | 0.10 | 86.3 | 87.35 | 86.27 | 42823 |
| 1728682200 | 86.31 | -0.63 | -0.72 | 86.8 | 86.91 | 86.15 | 43011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
