Hsi Malls Fundo DE Investimento Imobiliario Historical Data - HSML11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	1.62297128589	80.1	81.42	79.77	28493	80.67574089	FU
4	4.44	5.76923076923	76.96	81.42	75.11	28958	78.51218518	FU
12	9.95	13.9258222533	71.45	81.42	70.22	41352	74.06265628	FU
26	-8.7	-9.65593784684	90.1	92.45	69.01	48439	78.55115465	FU
52	-16.59	-16.9302990101	97.99	99.22	69.01	44897	86.71833307	FU
156	6.99	9.39389866953	74.41	99.79	69.01	35953	87.25453971	FU
260	13.6	20.0589970501	67.8	99.79	67.1	34416	86.95853384	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742938200	81.4	0.68	0.84	81.33	81.42	80.42	19742
1742851740	80.72	-0.09	-0.11	81.11	81.2	80.22	33481
1742592600	80.81	-0.23	-0.28	81.04	81.41	80.2	28884
1742506200	81.04	0.48	0.60	80.56	81.05	80.46	31815
1742419800	80.56	0.45	0.56	80.29	80.6	80.01	23039
1742333400	80.11	0.02	0.02	80.1	80.12	79.77	25245
1742247000	80.09	1.29	1.64	78.9	80.2	78.51	29066
1741987800	78.8	1.15	1.48	77.65	79.42	77.65	18759
1741901400	77.65	-0.35	-0.45	77.93	78.23	77.13	18856
1741814940	78	-0.59	-0.75	78.59	79	77.54	27592
1741728600	78.59	-0.48	-0.61	78.3	79.1	78	22311
1741642140	79.07	1.1	1.41	77.97	79.1	77.37	31647
1741382940	77.97	1.46	1.91	77	77.99	76.31	42774
1741296540	76.51	0.1	0.13	76.41	77.16	75.11	46364
1741210140	76.41	-0.29	-0.38	76.05	76.5	75.5	22124
1740778200	76.7	0.04	0.05	76.66	78.31	76.5	36146
1740691740	76.66	-0.21	-0.27	76.87	77.55	76	28931
1740605400	76.87	-0.79	-1.02	77.66	78.18	76.52	26175
1740519000	77.66	0.7	0.91	76.96	77.96	76.71	28029
1740432540	76.96	0.89	1.17	76.84	77.14	75.75	41824
1740173400	76.07	-0.82	-1.07	76.89	77.14	76	46661
1740087000	76.89	1.96	2.62	74.99	77.37	74.99	57117
1740000540	74.93	0.93	1.26	74.73	75.2	74.25	35667
1739914140	74	-0.02	-0.03	74.02	74.9	73.54	36807
1739827800	74.02	1.04	1.43	72.98	74.31	72.98	47886
1739568600	72.98	0.78	1.08	72.93	73.01	72.12	37674
1739482140	72.2	-0.6	-0.82	72.8	73.28	72	31914
1739395740	72.8	0.58	0.80	72.95	73.5	72.29	27021
1739309400	72.22	-0.52	-0.71	72.91	73.42	72	30389
1739222940	72.74	-0.29	-0.40	73.05	74.3	72.37	36908
1738963800	73.03	0.73	1.01	72.3	73.1	71.4	83665
1738877340	72.3	0.68	0.95	71.62	72.98	71.06	30069
1738790940	71.62	-0.11	-0.15	71.81	72.3	71.5	22657
1738704600	71.73	0.04	0.06	72.3	73.29	71.69	66443
1738618200	71.69	-1.59	-2.17	71.01	72.45	70.7	58384
1738358940	73.28	-0.69	-0.93	74	75.68	73.14	55333
1738272540	73.97	0.39	0.53	73.58	74.79	73.58	38991
1738186200	73.58	0.38	0.52	73.2	74.9	71.63	79643
1738099740	73.2	0.31	0.43	72.79	73.43	71.3	44178
1738013340	72.89	1.04	1.45	71.9	73.17	70.35	98661
1737754200	71.85	1.1	1.55	71.1	71.85	70.3	36542
1737667740	70.75	-1.4	-1.94	71.89	72.28	70.61	42632
1737581400	72.15	0.85	1.19	71.32	72.28	71.13	25448
1737495000	71.3	0.33	0.46	70.97	72	70.7	36838
1737408600	70.97	-0.63	-0.88	71.85	72.3	70.95	53968
1737149400	71.6	-1.54	-2.11	72.79	72.87	71.6	48317
1737062940	73.14	0.65	0.90	72.51	73.14	72.08	42376
1736976540	72.49	0.19	0.26	72.3	73.25	72	78992
1736890140	72.3	-0.17	-0.23	72.47	72.85	72.08	21653
1736803740	72.47	0.57	0.79	73	73.11	72.08	33222
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hsi Malls Fundo DE Investimento Imobiliario (HSML11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hsi Malls Fundo DE Investimento Imobiliario (HSML11) Historical

Hsi Malls Fundo DE Investimento Imobiliario (HSML11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free