HSI Log I FI Imobiliario

HSLG11
🏛️ brazil →
88.96
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 90.42 93.02 89.83 90.16 0.0M
2021-12-29 87.53 90.91 87.52 89.83 0.0M
2021-12-28 84.73 87.54 84.73 87.16 0.0M
2021-12-27 84.34 84.72 83.11 84.64 0.0M
2021-12-23 83.64 84.35 82.49 83.27 0.0M
2021-12-22 83.09 83.65 82.75 83.11 0.0M
2021-12-21 80.24 83.41 80.01 83.11 0.0M
2021-12-20 79.89 81.42 79.21 80.26 0.0M
2021-12-17 81.44 81.68 79.67 79.89 0.0M
2021-12-16 81.66 82.95 80.49 80.53 0.0M
2021-12-15 81.44 81.54 80.62 81.54 0.0M
2021-12-14 80.60 81.49 80.04 81.10 0.0M
2021-12-13 81.81 81.81 79.95 80.60 0.0M
2021-12-10 81.45 82.64 78.75 81.81 0.0M
2021-12-09 81.43 81.93 80.59 80.60 0.0M
2021-12-08 78.23 81.43 78.23 80.60 0.0M
2021-12-07 81.54 83.21 76.39 78.37 0.0M
2021-12-06 76.74 83.29 76.74 79.90 0.0M
2021-12-03 75.25 76.39 73.17 75.93 0.0M
2021-12-02 73.01 74.50 73.01 73.10 0.0M
2021-12-01 73.95 74.44 71.98 73.01 0.0M
2021-11-30 72.34 75.14 72.34 73.47 0.0M
2021-11-29 72.29 74.40 72.08 72.21 0.0M
2021-11-26 74.47 75.09 71.83 71.96 0.0M
2021-11-25 72.76 74.80 72.20 73.01 0.0M
2021-11-24 72.30 73.50 72.21 72.86 0.0M
2021-11-23 76.20 76.29 72.20 72.26 0.0M
2021-11-22 74.51 76.19 73.73 75.51 0.0M
2021-11-19 74.71 74.89 73.70 74.49 0.0M
2021-11-18 74.57 75.82 74.43 74.43 0.0M
2021-11-17 75.73 75.75 74.43 74.57 0.0M
2021-11-16 77.31 77.31 75.39 75.73 0.0M
2021-11-12 77.22 77.96 76.38 76.45 0.0M
2021-11-11 76.95 78.04 76.35 76.41 0.0M
2021-11-10 77.21 77.77 76.85 76.89 0.0M
2021-11-09 77.65 80.01 77.21 77.21 0.0M
2021-11-08 77.68 79.06 77.55 77.63 0.0M
2021-11-05 77.68 78.10 76.86 77.68 0.0M
2021-11-04 79.08 79.98 76.21 77.68 0.0M
2021-11-03 79.99 79.99 78.62 79.98 0.0M
2021-11-01 79.81 80.40 78.59 79.74 0.0M
2021-10-29 80.41 80.64 78.08 79.24 0.0M
2021-10-28 81.32 81.32 79.01 80.67 0.0M
2021-10-27 83.17 84.03 80.37 81.31 0.0M
2021-10-26 84.07 84.07 82.98 83.14 0.0M
2021-10-25 82.91 83.63 81.35 82.70 0.0M
2021-10-22 80.37 82.30 79.11 81.28 0.0M
2021-10-21 79.72 80.39 79.10 79.84 0.0M
2021-10-20 80.40 81.35 79.28 79.75 0.0M
2021-10-19 82.21 82.24 77.64 81.28 0.0M
2021-10-18 84.05 84.09 81.19 81.87 0.0M
2021-10-15 85.63 85.64 83.66 84.05 0.0M
2021-10-14 84.51 85.41 84.46 84.99 0.0M
2021-10-13 84.31 85.43 83.21 84.47 0.0M
2021-10-11 82.13 84.37 81.51 83.17 0.0M
2021-10-08 82.03 82.24 81.14 82.06 0.0M
2021-10-07 80.90 82.20 80.88 82.06 0.0M
2021-10-06 81.78 82.37 80.87 81.69 0.0M
2021-10-05 81.31 82.15 81.21 81.64 0.0M
2021-10-04 82.24 82.57 80.39 81.50 0.0M
2021-10-01 81.41 82.06 79.85 81.95 0.0M
2021-09-30 83.26 83.27 81.61 81.61 0.0M
2021-09-29 81.26 83.27 81.26 82.69 0.0M
2021-09-28 82.71 82.98 81.17 81.84 0.0M
2021-09-27 82.41 82.71 82.26 82.57 0.0M
2021-09-24 82.58 82.58 80.81 82.44 0.0M
2021-09-23 82.65 83.07 81.81 81.84 0.0M
2021-09-22 83.17 83.17 82.65 82.71 0.0M
2021-09-21 84.17 85.31 82.65 82.89 0.0M
2021-09-20 83.59 84.72 83.56 84.16 0.0M
2021-09-17 85.37 85.37 83.56 83.96 0.0M
2021-09-16 84.92 85.36 84.62 84.64 0.0M
2021-09-15 83.50 85.38 83.50 84.55 0.0M
2021-09-14 85.37 85.38 83.82 84.11 0.0M
2021-09-13 85.07 85.07 84.04 84.42 0.0M
2021-09-10 85.31 85.32 83.27 85.08 0.0M
2021-09-09 84.18 84.94 83.95 84.02 0.0M
2021-09-08 84.45 84.73 84.02 84.18 0.0M
2021-09-06 85.29 85.29 83.59 84.46 0.0M
2021-09-03 86.42 87.33 84.47 85.38 0.0M
2021-09-02 86.29 89.11 84.51 86.30 0.0M
2021-09-01 86.75 86.75 84.51 85.55 0.0M
2021-08-31 86.31 86.67 85.58 86.06 0.0M
2021-08-30 86.64 86.64 85.31 85.40 0.0M
2021-08-27 85.72 87.59 85.67 86.67 0.0M
2021-08-26 86.47 86.47 84.85 85.67 0.0M
2021-08-25 85.49 87.42 84.85 85.34 0.0M
2021-08-24 86.89 87.59 84.96 85.45 0.0M
2021-08-23 86.66 87.58 86.62 87.49 0.0M
2021-08-20 86.45 88.05 85.46 86.66 0.0M
2021-08-19 87.76 89.19 84.98 85.05 0.0M
2021-08-18 88.34 90.17 87.22 87.74 0.0M
2021-08-17 88.96 90.25 87.67 89.41 0.0M
2021-08-16 88.16 90.28 87.63 88.14 0.0M
2021-08-13 87.76 88.26 86.41 88.16 0.0M
2021-08-12 88.05 88.36 87.59 87.63 0.0M
2021-08-11 90.60 92.14 88.51 88.66 0.0M
2021-08-10 91.92 92.61 89.93 90.60 0.0M
2021-08-09 92.13 92.13 91.33 91.70 0.0M
2021-08-06 92.21 93.34 90.55 91.51 0.0M
2021-08-05 92.99 93.18 90.33 92.22 0.0M
2021-08-04 93.00 93.36 90.89 93.32 0.0M
2021-08-03 93.52 93.97 91.44 91.92 0.0M
2021-08-02 93.98 95.30 93.25 93.25 0.0M
2021-07-30 93.62 93.71 92.66 93.71 0.0M
2021-07-29 92.54 93.63 92.34 93.45 0.0M
2021-07-28 92.54 92.54 91.72 92.25 0.0M
2021-07-27 93.54 93.70 91.82 92.54 0.0M
2021-07-26 94.30 94.36 93.48 93.54 0.0M
2021-07-23 94.75 94.75 94.17 94.33 0.0M
2021-07-22 95.17 95.17 93.54 94.81 0.0M
2021-07-21 94.81 95.26 93.73 94.10 0.0M
2021-07-20 95.26 95.26 94.36 94.81 0.0M
2021-07-19 95.47 97.51 94.36 94.36 0.0M
2021-07-16 95.72 95.81 95.07 95.26 0.0M
2021-07-15 94.36 95.64 93.99 95.58 0.0M
2021-07-14 94.95 95.70 94.54 94.54 0.0M
2021-07-13 94.31 95.48 93.92 94.95 0.0M
2021-07-12 91.60 94.26 91.60 93.90 0.0M
2021-07-08 89.83 94.34 89.25 91.52 0.0M
2021-07-07 89.86 90.73 89.86 90.65 0.0M
2021-07-06 89.82 90.73 89.82 89.83 0.0M
2021-07-05 90.87 91.96 88.91 89.38 0.0M
2021-07-02 90.74 92.14 89.82 92.14 0.0M
2021-07-01 90.74 92.32 90.30 90.72 0.0M
2021-06-30 90.24 91.54 90.00 90.01 0.0M
2021-06-29 90.19 91.91 89.75 90.19 0.0M
2021-06-28 90.83 91.63 84.80 88.40 0.0M
2021-06-25 91.82 92.09 90.21 90.38 0.0M
2021-06-24 92.22 93.10 91.61 92.10 0.0M
2021-06-23 93.36 93.36 91.74 92.18 0.0M
2021-06-22 94.01 94.01 93.27 93.28 0.0M
2021-06-21 93.00 94.06 93.00 94.01 0.0M
2021-06-18 91.72 93.80 91.72 92.91 0.0M
2021-06-17 91.44 91.88 91.11 91.72 0.0M
2021-06-16 92.00 92.50 90.18 91.11 0.0M
2021-06-15 92.19 92.91 90.92 91.89 0.0M
2021-06-14 94.37 94.38 91.73 92.15 0.0M
2021-06-11 93.73 94.39 93.39 93.85 0.0M
2021-06-10 92.91 93.90 92.00 93.55 0.0M
2021-06-09 93.87 94.16 92.67 92.72 0.0M
2021-06-08 94.54 95.15 93.82 93.87 0.0M
2021-06-07 96.08 96.38 95.80 96.02 0.0M
2021-06-04 95.21 96.50 95.21 95.99 0.0M
2021-06-02 95.20 96.71 94.39 95.15 0.0M
2021-06-01 95.78 95.78 94.66 95.07 0.0M
2021-05-31 95.80 95.94 95.18 95.26 0.0M
2021-05-28 94.61 95.88 93.85 95.09 0.0M
2021-05-27 94.64 94.64 93.84 93.86 0.0M
2021-05-26 95.15 95.49 93.95 94.60 0.0M
2021-05-25 95.07 95.35 93.94 94.42 0.0M
2021-05-24 95.42 96.29 94.39 94.39 0.0M
2021-05-21 95.09 95.72 95.05 95.13 0.0M
2021-05-20 94.37 95.93 94.37 95.09 0.0M
2021-05-19 95.20 95.23 94.22 94.36 0.0M
2021-05-18 95.00 96.69 94.46 95.09 0.0M
2021-05-17 96.78 96.78 93.84 93.87 0.0M
2021-05-14 97.68 97.87 95.56 96.88 0.0M
2021-05-13 96.00 97.34 95.43 96.95 0.0M
2021-05-12 96.69 96.69 94.97 95.99 0.0M
2021-05-11 95.27 96.41 94.19 95.55 0.0M
2021-05-10 96.88 99.08 95.11 95.11 0.0M
2021-05-07 98.24 100.02 95.22 95.99 0.0M
2021-05-06 98.68 98.72 98.23 98.23 0.0M
2021-05-05 98.72 100.47 98.59 98.72 0.0M
2021-05-04 98.23 99.57 98.13 98.72 0.0M
2021-05-03 97.30 102.19 95.19 98.59 0.0M
2021-04-30 96.79 98.15 94.72 96.81 0.0M
2021-04-29 96.17 96.78 93.88 96.69 0.0M
2021-04-28 95.92 97.26 93.69 95.48 0.0M
2021-04-27 95.89 95.92 95.35 95.92 0.0M
2021-04-26 95.47 95.92 94.71 95.35 0.0M
2021-04-23 94.59 95.92 94.58 95.65 0.0M
2021-04-22 94.49 95.55 93.95 94.05 0.0M
2021-04-20 94.30 95.79 93.69 94.34 0.0M
2021-04-19 95.02 95.02 93.06 94.13 0.0M
2021-04-16 93.69 95.46 93.69 94.76 0.0M
2021-04-15 94.77 95.91 94.58 94.74 0.0M
2021-04-14 95.90 95.91 94.58 94.76 0.0M
2021-04-13 96.45 96.45 95.04 95.04 0.0M
2021-04-12 96.19 97.15 95.03 95.47 0.0M
2021-04-09 96.82 98.20 95.32 96.28 0.0M
2021-04-08 98.56 98.60 96.19 96.81 0.0M
2021-04-07 95.58 97.70 95.51 97.70 0.0M
2021-04-06 96.37 96.99 95.58 95.58 0.0M
2021-04-05 97.52 99.04 96.28 96.37 0.0M
2021-04-01 99.04 99.04 96.45 97.49 0.0M
2021-03-31 96.10 99.40 96.10 98.52 0.0M
2021-03-30 94.97 96.09 94.97 96.09 0.0M
2021-03-29 95.86 95.86 95.01 95.42 0.0M
2021-03-26 95.56 96.31 94.97 96.31 0.0M
2021-03-25 94.97 95.78 94.23 95.60 0.0M
2021-03-24 94.17 95.85 94.17 95.06 0.0M
2021-03-23 94.39 94.95 94.09 94.94 0.0M
2021-03-22 94.86 94.86 93.32 94.49 0.0M
2021-03-19 94.22 94.57 93.20 93.78 0.0M
2021-03-18 95.68 95.76 93.29 93.34 0.0M
2021-03-17 95.86 96.04 94.97 95.68 0.0M
2021-03-16 95.86 96.04 95.86 96.03 0.0M
2021-03-15 96.04 96.04 95.60 95.91 0.0M
2021-03-12 95.42 96.04 95.04 95.84 0.0M
2021-03-11 97.38 97.38 95.44 95.60 0.0M
2021-03-10 96.75 97.37 96.02 96.04 0.0M
2021-03-09 98.11 98.52 95.93 96.75 0.0M
2021-03-08 99.37 99.37 97.69 98.08 0.0M
2021-03-05 97.64 98.85 97.64 97.90 0.0M
2021-03-04 98.29 99.21 97.02 97.63 0.0M
2021-03-03 98.52 100.05 96.89 97.46 0.0M
2021-03-02 99.41 99.81 97.46 98.52 0.0M
2021-03-01 99.68 100.74 99.24 99.24 0.0M
2021-02-26 99.88 100.45 99.70 99.70 0.0M
2021-02-25 99.78 100.45 99.19 99.87 0.0M
2021-02-24 100.44 100.44 98.90 99.18 0.0M
2021-02-23 100.14 100.45 99.12 99.53 0.0M
2021-02-22 100.45 100.45 99.09 99.78 0.0M
2021-02-19 100.44 100.45 99.39 100.45 0.0M
2021-02-18 100.55 100.67 100.24 100.45 0.0M
2021-02-17 100.67 100.67 100.23 100.58 0.0M
2021-02-12 100.67 100.67 99.70 100.62 0.0M
2021-02-11 100.32 100.67 99.52 100.67 0.0M
2021-02-10 100.17 100.36 99.03 99.46 0.0M
2021-02-09 100.38 100.48 98.91 99.39 0.0M
2021-02-08 100.64 101.37 98.02 99.24 0.0M
2021-02-05 100.63 100.63 98.72 100.21 0.0M
2021-02-04 100.42 101.09 100.18 100.23 0.0M
2021-02-03 101.02 101.18 99.86 100.42 0.0M
2021-02-02 101.11 101.29 99.40 100.66 0.0M
2021-02-01 100.59 101.99 98.04 101.11 0.0M
2021-01-29 100.13 100.59 99.86 100.07 0.0M
2021-01-28 100.13 100.13 99.63 100.13 0.0M
2021-01-27 100.59 100.59 99.84 100.13 0.0M
2021-01-26 99.27 101.03 99.27 100.13 0.0M
2021-01-22 99.28 99.28 98.44 99.27 0.0M
2021-01-21 100.14 100.14 99.14 99.26 0.0M
2021-01-20 100.07 100.07 98.40 99.28 0.0M
2021-01-19 99.22 99.29 99.01 99.24 0.0M
2021-01-18 99.09 99.28 98.85 99.19 0.0M
2021-01-15 100.15 100.55 97.55 99.10 0.0M
2021-01-14 100.16 100.91 99.44 99.64 0.0M
2021-01-13 99.80 100.99 98.58 99.27 0.0M
2021-01-12 97.43 100.06 96.32 99.88 0.0M
2021-01-11 95.06 97.52 95.02 97.52 0.0M
2021-01-08 95.21 95.21 94.66 95.06 0.0M
2021-01-07 95.28 95.28 94.75 94.75 0.0M
2021-01-06 94.88 95.31 94.51 95.02 0.0M
2021-01-05 94.87 94.88 94.49 94.87 0.0M
2021-01-04 95.07 95.72 94.31 94.88 0.0M