HSI Malls FII (HSML11)

HSML11
🏛️ Brasil →
85.89
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 88.21 88.91 86.19 86.21 0.0M
2023-12-27 86.43 88.21 86.43 88.09 0.0M
2023-12-26 84.67 85.91 84.66 85.54 0.0M
2023-12-22 85.00 85.52 84.30 84.66 0.0M
2023-12-21 84.69 85.67 84.29 84.51 0.0M
2023-12-20 83.09 84.74 82.62 84.58 0.1M
2023-12-19 81.97 83.27 81.97 83.09 0.0M
2023-12-18 81.87 82.20 81.71 81.97 0.0M
2023-12-15 81.63 81.97 81.41 81.87 0.0M
2023-12-14 81.78 81.97 81.19 81.62 0.0M
2023-12-13 81.75 82.29 81.08 81.51 0.0M
2023-12-12 82.33 82.38 81.71 81.75 0.0M
2023-12-11 82.42 82.68 82.04 82.33 0.0M
2023-12-08 82.03 82.69 81.97 82.41 0.0M
2023-12-07 82.72 83.21 81.98 82.02 0.0M
2023-12-06 82.22 82.84 81.71 82.73 0.0M
2023-12-05 81.71 82.42 81.57 82.22 0.0M
2023-12-04 81.88 82.37 81.08 81.71 0.0M
2023-12-01 82.65 82.86 81.80 81.82 0.0M
2023-11-30 82.61 82.96 82.21 82.65 0.0M
2023-11-29 82.21 82.56 82.10 82.56 0.0M
2023-11-28 81.82 82.70 81.82 82.21 0.0M
2023-11-27 81.81 82.21 81.68 81.82 0.0M
2023-11-24 82.19 82.21 81.69 81.81 0.0M
2023-11-23 82.26 82.36 81.46 82.21 0.0M
2023-11-22 82.43 82.64 81.94 82.26 0.0M
2023-11-21 83.00 83.00 82.21 82.43 0.0M
2023-11-20 82.21 84.15 82.21 83.00 0.0M
2023-11-17 81.59 82.21 81.32 82.21 0.0M
2023-11-16 81.19 81.85 81.02 81.59 0.0M
2023-11-14 81.21 81.36 80.88 81.19 0.0M
2023-11-13 81.63 81.93 80.71 81.21 0.0M
2023-11-10 81.94 81.94 81.35 81.63 0.0M
2023-11-09 82.12 82.12 81.77 81.94 0.0M
2023-11-08 82.00 82.16 81.79 81.90 0.0M
2023-11-07 81.76 82.17 80.88 82.00 0.0M
2023-11-06 81.06 82.17 80.88 81.76 0.0M
2023-11-03 80.45 81.32 80.45 81.05 0.0M
2023-11-01 80.56 80.88 80.00 80.49 0.0M
2023-10-31 80.38 80.66 80.07 80.38 0.0M
2023-10-30 80.56 81.35 80.28 80.38 0.0M
2023-10-27 80.58 80.91 79.97 80.46 0.0M
2023-10-26 80.36 81.06 80.21 80.61 0.0M
2023-10-25 80.96 81.06 80.19 80.31 0.0M
2023-10-24 80.66 81.01 80.27 81.01 0.0M
2023-10-23 81.01 81.01 80.23 80.63 0.0M
2023-10-20 81.33 81.44 81.01 81.07 0.0M
2023-10-19 81.40 81.54 81.01 81.33 0.0M
2023-10-18 81.46 81.74 81.38 81.40 0.0M
2023-10-17 81.54 81.76 81.44 81.44 0.0M
2023-10-16 81.54 81.68 81.38 81.48 0.0M
2023-10-13 81.50 81.70 81.20 81.54 0.0M
2023-10-11 81.06 81.54 80.94 81.50 0.0M
2023-10-10 80.36 81.32 80.32 81.06 0.0M
2023-10-09 80.66 81.36 80.22 80.22 0.0M
2023-10-06 81.15 81.51 80.31 80.66 0.0M
2023-10-05 80.66 81.89 80.65 81.15 0.0M
2023-10-04 80.66 81.52 80.34 80.66 0.0M
2023-10-03 80.94 81.53 80.27 80.59 0.0M
2023-10-02 81.96 81.96 80.44 80.75 0.0M
2023-09-29 81.58 82.38 81.12 81.61 0.0M
2023-09-28 81.13 81.59 80.53 81.59 0.0M
2023-09-27 81.96 82.35 80.90 81.13 0.0M
2023-09-26 82.29 82.30 81.33 81.96 0.0M
2023-09-25 82.03 82.38 81.77 82.30 0.0M
2023-09-22 82.05 82.38 81.77 82.03 0.0M
2023-09-21 82.32 82.44 81.81 82.02 0.0M
2023-09-20 82.45 82.45 81.83 82.32 0.0M
2023-09-19 82.42 82.64 81.94 82.20 0.0M
2023-09-18 81.77 82.64 81.69 82.42 0.0M
2023-09-15 82.21 82.62 79.85 81.42 0.0M
2023-09-14 82.21 82.81 81.60 82.09 0.0M
2023-09-13 82.64 82.87 82.03 82.19 0.0M
2023-09-12 82.82 82.84 82.46 82.55 0.0M
2023-09-11 82.89 82.90 82.15 82.82 0.0M
2023-09-09 95.30 95.30 95.30 95.30 0.0M
2023-09-08 82.99 83.15 82.64 82.89 0.0M
2023-09-06 81.74 83.28 81.60 83.07 0.1M
2023-09-05 82.91 83.20 81.33 81.72 0.0M
2023-09-04 83.16 83.20 82.44 82.91 0.0M
2023-09-02 95.75 95.75 95.75 95.75 0.0M
2023-09-01 83.27 83.29 82.79 83.29 0.0M
2023-08-31 83.47 83.94 82.13 83.30 0.0M
2023-08-30 82.69 83.81 82.35 83.47 0.0M
2023-08-29 82.70 82.87 82.43 82.59 0.0M
2023-08-28 82.35 82.78 81.94 82.70 0.0M
2023-08-25 82.11 82.69 81.69 82.39 0.0M
2023-08-24 82.13 82.68 82.00 82.11 0.0M
2023-08-23 83.27 83.73 82.06 82.13 0.0M
2023-08-22 82.64 83.56 82.27 83.30 0.1M
2023-08-21 83.66 83.66 82.44 82.63 0.0M
2023-08-18 82.69 83.73 82.44 83.66 0.0M
2023-08-17 83.30 83.73 82.69 82.69 0.0M
2023-08-16 83.07 83.63 82.87 83.29 0.0M
2023-08-15 83.55 83.67 82.68 83.07 0.0M
2023-08-14 83.73 84.10 83.30 83.55 0.0M
2023-08-11 83.17 84.14 83.17 83.50 0.0M
2023-08-10 82.59 83.25 82.56 83.08 0.0M
2023-08-09 82.35 82.87 81.57 82.59 0.0M
2023-08-08 82.52 82.74 82.10 82.35 0.0M
2023-08-07 82.63 82.87 82.29 82.52 0.0M
2023-08-04 82.56 82.63 81.97 82.61 0.1M
2023-08-03 81.74 82.77 81.74 82.10 0.0M
2023-08-02 81.31 81.82 81.16 81.72 0.0M
2023-08-01 80.70 81.55 80.48 81.35 0.0M
2023-07-31 80.93 81.32 80.76 80.93 0.0M
2023-07-28 80.52 80.90 80.29 80.90 0.0M
2023-07-27 80.42 80.76 80.14 80.52 0.0M
2023-07-26 80.57 80.74 79.77 80.51 0.0M
2023-07-25 80.53 80.76 80.16 80.58 0.1M
2023-07-24 79.47 80.92 79.40 80.51 0.1M
2023-07-21 78.51 79.41 78.51 79.40 0.0M
2023-07-20 78.40 78.79 78.40 78.51 0.0M
2023-07-19 78.78 78.90 77.95 78.32 0.0M
2023-07-18 78.57 78.83 78.28 78.77 0.0M
2023-07-17 78.87 78.87 78.06 78.55 0.0M
2023-07-14 79.47 79.47 78.72 78.86 0.1M
2023-07-13 79.65 79.90 79.24 79.47 0.0M
2023-07-12 79.01 79.67 79.01 79.55 0.0M
2023-07-11 79.49 79.84 78.82 78.98 0.0M
2023-07-10 79.66 80.03 79.48 79.49 0.0M
2023-07-07 79.64 79.69 79.31 79.66 0.0M
2023-07-06 79.71 79.71 79.44 79.64 0.0M
2023-07-05 79.64 80.07 79.39 79.72 0.0M
2023-07-04 79.65 79.78 79.23 79.63 0.0M
2023-07-03 80.24 80.24 79.03 79.43 0.0M
2023-06-30 79.02 79.84 78.87 79.53 0.0M
2023-06-29 78.59 78.84 78.00 78.70 0.0M
2023-06-28 78.76 78.89 78.42 78.59 0.0M
2023-06-27 78.76 79.17 78.42 78.68 0.0M
2023-06-26 78.76 79.00 78.59 78.89 0.0M
2023-06-23 78.42 78.76 78.17 78.76 0.0M
2023-06-22 78.47 78.64 77.99 78.42 0.0M
2023-06-21 78.61 78.75 78.35 78.42 0.0M
2023-06-20 77.83 78.71 77.70 78.34 0.0M
2023-06-19 77.68 78.07 77.23 77.83 0.0M
2023-06-16 77.74 77.89 77.57 77.68 0.0M
2023-06-15 77.53 77.93 77.46 77.77 0.0M
2023-06-14 77.34 77.99 77.02 77.46 0.0M
2023-06-13 77.96 78.00 77.32 77.32 0.1M
2023-06-12 76.81 78.51 76.47 77.96 0.0M
2023-06-09 76.47 76.90 76.47 76.81 0.0M
2023-06-07 75.67 76.81 75.67 76.39 0.0M
2023-06-06 75.58 76.03 75.37 75.67 0.0M
2023-06-05 74.54 75.58 74.44 75.58 0.0M
2023-06-02 74.26 74.71 73.73 74.54 0.0M
2023-06-01 74.13 75.17 73.63 73.88 0.0M
2023-05-31 73.55 74.32 73.55 74.13 0.0M
2023-05-30 73.29 73.75 72.89 73.38 0.0M
2023-05-29 73.05 74.13 73.03 73.22 0.0M
2023-05-26 72.88 74.14 72.49 73.96 0.0M
2023-05-25 72.44 73.16 72.22 72.88 0.0M
2023-05-24 72.45 72.45 72.29 72.44 0.0M
2023-05-23 72.02 72.51 72.02 72.37 0.0M
2023-05-22 71.71 72.04 71.61 71.97 0.0M
2023-05-19 71.70 71.86 71.53 71.74 0.0M
2023-05-18 71.61 71.82 71.59 71.71 0.0M
2023-05-17 71.77 71.78 71.24 71.61 0.0M
2023-05-16 71.78 71.80 71.45 71.77 0.0M
2023-05-15 70.98 71.95 70.66 71.70 0.1M
2023-05-12 71.53 72.32 71.38 71.97 0.0M
2023-05-11 71.29 72.46 71.07 71.53 0.1M
2023-05-10 71.07 71.82 70.77 71.61 0.0M
2023-05-09 71.10 71.51 70.85 71.06 0.0M
2023-05-08 70.98 71.19 70.77 71.10 0.0M
2023-05-06 84.26 84.26 84.26 84.26 0.0M
2023-05-05 71.35 71.58 70.77 70.99 0.0M
2023-05-04 71.53 71.82 71.07 71.19 0.0M
2023-05-03 71.53 71.62 71.24 71.60 0.0M
2023-05-02 71.77 72.46 71.08 71.53 0.0M
2023-04-28 70.89 71.33 70.73 71.24 0.0M
2023-04-27 70.46 70.91 69.74 70.58 0.0M
2023-04-26 69.66 70.97 69.65 70.19 0.0M
2023-04-25 69.39 69.73 69.24 69.66 0.0M
2023-04-24 69.25 69.53 69.24 69.36 0.0M
2023-04-20 69.21 69.21 68.79 69.21 0.0M
2023-04-19 69.41 69.51 68.91 68.99 0.0M
2023-04-18 69.02 69.57 68.96 69.39 0.0M
2023-04-17 67.69 69.07 67.23 69.02 0.0M
2023-04-14 66.87 67.84 66.87 67.63 0.0M
2023-04-13 66.92 67.12 66.62 66.87 0.0M
2023-04-12 66.72 67.15 66.65 66.93 0.0M
2023-04-11 66.52 66.83 66.52 66.73 0.0M
2023-04-10 66.53 66.73 66.09 66.52 0.0M
2023-04-06 66.26 66.60 65.98 66.53 0.0M
2023-04-05 66.19 66.27 65.73 66.15 0.0M
2023-04-04 66.30 66.74 65.46 65.98 0.0M
2023-04-03 66.07 66.80 66.07 66.28 0.0M
2023-03-31 65.29 66.19 65.28 65.91 0.0M
2023-03-30 65.27 65.82 65.12 65.34 0.0M
2023-03-29 65.15 65.56 65.13 65.27 0.0M
2023-03-28 64.72 65.68 64.21 65.05 0.0M
2023-03-27 65.34 65.74 64.62 65.16 0.0M
2023-03-24 64.21 65.37 64.21 65.33 0.0M
2023-03-23 64.38 64.91 63.63 64.21 0.0M
2023-03-22 64.16 64.21 63.30 64.21 0.0M
2023-03-21 65.08 65.37 63.23 64.16 0.0M
2023-03-20 64.94 65.78 64.79 65.08 0.0M
2023-03-17 64.29 65.05 64.16 64.92 0.0M
2023-03-16 64.32 65.28 63.72 64.16 0.0M
2023-03-15 64.62 65.36 63.89 64.24 0.0M
2023-03-14 64.87 65.60 63.47 64.62 0.0M
2023-03-13 65.14 65.77 64.67 64.77 0.0M
2023-03-10 65.08 65.95 64.52 65.12 0.0M
2023-03-09 65.34 65.60 64.40 65.08 0.0M
2023-03-08 66.55 66.55 64.98 65.34 0.0M
2023-03-07 65.97 66.27 65.64 65.78 0.0M
2023-03-06 65.12 66.07 65.05 65.97 0.0M
2023-03-03 64.38 65.78 64.25 65.78 0.0M
2023-03-02 64.39 64.94 63.76 64.35 0.0M
2023-03-01 64.97 66.09 63.25 64.52 0.0M
2023-02-28 65.32 66.37 63.94 64.58 0.0M
2023-02-27 65.49 65.81 65.09 65.32 0.0M
2023-02-24 65.69 66.12 65.42 65.49 0.0M
2023-02-23 65.57 66.22 65.22 65.64 0.0M
2023-02-22 64.88 65.57 64.60 65.53 0.0M
2023-02-17 64.16 64.88 63.93 64.88 0.0M
2023-02-16 64.58 64.63 63.52 64.16 0.0M
2023-02-15 63.81 64.58 63.52 64.32 0.0M
2023-02-14 63.44 63.88 63.36 63.81 0.0M
2023-02-13 63.52 63.91 63.47 63.84 0.0M
2023-02-10 62.95 63.88 62.80 63.49 0.0M
2023-02-09 63.27 63.52 62.90 62.91 0.0M
2023-02-08 63.83 63.85 63.52 63.56 0.0M
2023-02-07 63.93 63.93 63.79 63.83 0.0M
2023-02-06 64.36 64.69 63.62 63.93 0.0M
2023-02-03 64.98 65.32 63.95 64.36 0.0M
2023-02-02 65.06 65.08 64.42 64.98 0.0M
2023-02-01 64.86 65.38 64.42 65.06 0.0M
2023-01-31 64.59 64.99 64.54 64.99 0.0M
2023-01-30 63.78 64.98 63.78 64.59 0.0M
2023-01-27 62.96 63.78 62.80 63.78 0.0M
2023-01-26 62.83 63.18 62.25 62.98 0.0M
2023-01-25 62.58 63.27 62.23 62.83 0.0M
2023-01-24 62.31 62.80 61.54 62.58 0.0M
2023-01-23 62.80 62.80 61.39 62.33 0.0M
2023-01-20 63.21 63.53 62.44 62.87 0.0M
2023-01-19 63.78 64.41 63.04 63.21 0.0M
2023-01-18 64.07 64.42 63.64 63.78 0.0M
2023-01-17 64.58 64.65 63.36 64.07 0.0M
2023-01-16 62.78 64.78 62.77 64.58 0.0M
2023-01-13 61.15 62.78 61.14 62.78 0.0M
2023-01-12 60.53 61.11 60.49 60.93 0.0M
2023-01-11 60.62 61.21 60.12 60.49 0.0M
2023-01-10 61.05 61.64 60.11 60.19 0.1M
2023-01-09 61.42 62.10 60.34 60.76 0.1M
2023-01-06 61.79 62.45 61.14 61.35 0.0M
2023-01-05 61.90 62.44 61.34 61.78 0.0M
2023-01-04 63.60 64.08 61.09 61.73 0.1M
2023-01-03 63.58 64.58 62.66 63.60 0.0M
2023-01-02 66.21 66.29 63.56 63.56 0.0M