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
2022-12-29 71.92 72.23 71.16 72.15 0.0M
2022-12-28 71.41 72.24 71.19 71.42 0.0M
2022-12-27 70.60 71.64 69.84 71.42 0.0M
2022-12-26 69.80 70.65 68.60 69.84 0.0M
2022-12-23 69.78 69.93 68.75 69.80 0.0M
2022-12-22 69.18 70.00 68.99 69.07 0.0M
2022-12-21 69.34 70.10 69.00 69.00 0.0M
2022-12-20 68.99 70.12 68.59 69.34 0.0M
2022-12-19 69.14 70.17 67.85 68.99 0.0M
2022-12-16 68.34 69.53 68.34 69.14 0.0M
2022-12-15 69.56 69.57 68.23 68.33 0.0M
2022-12-14 69.40 69.40 66.64 68.21 0.0M
2022-12-13 68.96 69.65 67.80 68.99 0.0M
2022-12-12 69.44 70.65 67.50 68.96 0.0M
2022-12-09 70.23 70.89 69.07 69.44 0.0M
2022-12-08 71.92 72.43 69.84 69.88 0.0M
2022-12-07 70.70 71.08 70.65 71.07 0.0M
2022-12-06 73.69 73.74 71.30 71.73 0.0M
2022-12-05 74.59 75.75 72.49 72.65 0.0M
2022-12-02 72.90 76.21 72.90 74.58 0.0M
2022-12-01 73.64 74.94 72.16 72.90 0.0M
2022-11-30 72.11 74.82 72.11 73.63 0.0M
2022-11-29 70.75 72.14 69.89 72.13 0.0M
2022-11-28 70.02 70.75 69.54 70.51 0.0M
2022-11-25 70.27 70.74 69.16 69.95 0.0M
2022-11-24 70.75 70.75 69.63 70.25 0.0M
2022-11-23 71.73 71.73 70.36 70.40 0.0M
2022-11-22 72.34 72.34 70.83 71.02 0.0M
2022-11-21 72.38 74.00 71.17 71.83 0.0M
2022-11-18 73.02 73.02 70.84 71.56 0.0M
2022-11-17 74.18 75.13 71.10 71.61 0.0M
2022-11-16 75.05 75.65 73.56 74.18 0.0M
2022-11-14 75.17 75.35 74.35 75.05 0.0M
2022-11-11 75.73 75.78 74.83 75.15 0.0M
2022-11-10 75.35 76.39 74.70 75.78 0.0M
2022-11-09 75.59 75.63 74.43 75.33 0.0M
2022-11-08 75.52 75.61 75.14 75.47 0.0M
2022-11-07 75.45 75.62 75.11 75.50 0.0M
2022-11-04 75.44 75.69 74.72 75.53 0.0M
2022-11-03 77.07 78.01 75.19 75.51 0.0M
2022-11-01 78.24 79.01 76.33 77.07 0.0M
2022-10-31 79.04 79.95 78.24 78.24 0.0M
2022-10-28 80.01 80.01 78.98 79.16 0.0M
2022-10-27 79.03 80.02 79.00 80.02 0.0M
2022-10-26 78.93 79.79 78.93 79.03 0.0M
2022-10-25 79.86 80.29 78.87 78.87 0.0M
2022-10-24 80.26 80.40 79.83 80.26 0.0M
2022-10-21 80.12 80.65 80.11 80.26 0.0M
2022-10-20 78.80 80.17 78.80 80.17 0.0M
2022-10-19 79.56 79.85 79.01 79.56 0.0M
2022-10-18 79.85 79.85 79.03 79.56 0.0M
2022-10-17 79.52 79.85 79.42 79.85 0.0M
2022-10-14 78.86 79.78 78.38 79.56 0.0M
2022-10-13 78.22 79.11 78.06 78.72 0.0M
2022-10-11 79.73 79.95 77.49 78.02 0.0M
2022-10-10 78.87 80.25 78.05 79.84 0.0M
2022-10-07 79.60 79.71 78.22 78.83 0.0M
2022-10-06 79.94 80.17 78.98 79.60 0.0M
2022-10-05 80.16 80.98 79.24 80.65 0.0M
2022-10-04 78.45 80.56 78.44 80.16 0.0M
2022-10-03 80.41 80.41 78.18 78.40 0.0M
2022-09-30 79.09 79.99 78.82 79.84 0.0M
2022-09-29 79.12 79.12 78.78 79.09 0.0M
2022-09-28 79.18 79.26 77.54 79.17 0.0M
2022-09-27 77.21 79.05 77.21 78.87 0.0M
2022-09-26 78.46 79.97 76.36 76.83 0.0M
2022-09-23 79.01 79.16 78.28 78.28 0.0M
2022-09-22 79.15 79.58 78.52 78.52 0.0M
2022-09-21 78.62 79.12 78.44 78.77 0.0M
2022-09-20 78.77 79.16 78.45 78.45 0.0M
2022-09-19 79.05 79.05 78.60 78.81 0.0M
2022-09-16 78.60 79.06 78.25 78.95 0.0M
2022-09-15 78.78 78.99 78.51 78.53 0.0M
2022-09-14 79.05 79.06 77.57 78.95 0.0M
2022-09-13 79.05 79.06 78.53 79.06 0.0M
2022-09-12 79.00 79.18 78.57 79.06 0.0M
2022-09-09 78.99 79.00 78.72 78.77 0.0M
2022-09-08 79.02 79.03 78.38 79.00 0.0M
2022-09-06 79.00 79.00 77.89 78.82 0.0M
2022-09-05 78.37 79.16 77.87 77.87 0.0M
2022-09-02 78.81 79.50 78.61 79.04 0.0M
2022-09-01 78.55 79.75 76.73 77.39 0.0M
2022-08-31 77.66 79.18 77.58 78.51 0.0M
2022-08-30 77.66 77.66 76.69 77.57 0.0M
2022-08-29 77.45 77.66 76.30 77.66 0.0M
2022-08-26 76.51 77.61 76.51 77.45 0.0M
2022-08-25 76.34 76.62 76.02 76.51 0.0M
2022-08-24 75.86 76.40 75.77 75.77 0.0M
2022-08-23 76.27 76.42 75.70 75.86 0.0M
2022-08-22 76.46 76.48 75.90 76.27 0.0M
2022-08-19 76.36 76.51 75.86 75.87 0.0M
2022-08-18 75.78 76.43 75.78 76.35 0.0M
2022-08-17 76.61 76.61 75.24 75.70 0.0M
2022-08-16 75.19 76.02 74.85 75.61 0.0M
2022-08-15 73.58 75.20 73.40 75.19 0.0M
2022-08-12 74.39 75.20 72.23 72.47 0.0M
2022-08-11 73.98 76.02 73.05 74.79 0.0M
2022-08-10 72.42 73.61 71.90 73.61 0.0M
2022-08-09 71.35 72.34 71.35 71.79 0.0M
2022-08-08 71.03 71.28 70.82 71.15 0.0M
2022-08-05 68.72 71.50 68.70 71.03 0.0M
2022-08-04 68.93 69.88 68.66 69.26 0.0M
2022-08-03 69.25 69.25 68.60 68.64 0.0M
2022-08-02 69.88 69.88 68.84 69.26 0.0M
2022-08-01 70.00 70.00 68.10 69.92 0.0M
2022-07-29 69.21 69.52 68.90 69.46 0.0M
2022-07-28 69.35 69.50 68.87 69.19 0.0M
2022-07-27 69.51 69.51 69.14 69.36 0.0M
2022-07-26 69.16 69.52 69.16 69.52 0.0M
2022-07-25 69.92 69.92 69.15 69.15 0.0M
2022-07-22 69.51 71.16 69.31 69.93 0.0M
2022-07-21 69.50 69.51 69.23 69.51 0.0M
2022-07-20 69.51 69.51 69.21 69.51 0.0M
2022-07-19 69.01 69.51 68.70 69.51 0.0M
2022-07-18 69.43 69.43 68.29 68.87 0.0M
2022-07-15 68.70 69.41 68.01 69.03 0.0M
2022-07-14 68.33 69.07 67.88 69.07 0.0M
2022-07-13 68.58 69.07 67.89 68.30 0.0M
2022-07-12 68.80 68.87 68.32 68.54 0.0M
2022-07-11 68.71 68.91 68.25 68.37 0.0M
2022-07-08 68.69 69.10 67.92 68.86 0.0M
2022-07-07 68.00 69.07 67.82 68.69 0.0M
2022-07-06 67.18 67.96 66.86 67.77 0.0M
2022-07-05 68.14 68.80 67.23 68.13 0.0M
2022-07-04 68.22 69.94 68.06 68.06 0.0M
2022-07-01 68.43 68.74 67.23 68.22 0.0M
2022-06-30 69.41 69.74 68.70 68.75 0.0M
2022-06-29 69.64 69.64 68.87 69.25 0.0M
2022-06-28 70.38 70.38 68.89 68.93 0.0M
2022-06-27 70.19 70.19 69.34 69.57 0.0M
2022-06-24 69.90 69.90 69.25 69.60 0.0M
2022-06-23 70.39 70.39 69.57 69.66 0.0M
2022-06-22 70.47 70.47 70.02 70.02 0.0M
2022-06-21 70.49 70.87 70.08 70.47 0.0M
2022-06-20 71.11 71.11 69.99 70.39 0.0M
2022-06-17 71.92 71.92 69.64 70.95 0.0M
2022-06-15 69.93 71.55 69.57 71.26 0.0M
2022-06-14 70.70 71.37 68.87 69.57 0.0M
2022-06-13 70.60 71.36 69.98 70.69 0.0M
2022-06-10 71.00 71.38 70.09 70.60 0.0M
2022-06-09 72.92 72.93 70.52 70.99 0.0M
2022-06-08 71.78 73.26 71.78 71.87 0.0M
2022-06-07 72.03 72.03 71.62 71.78 0.0M
2022-06-06 71.46 73.30 71.35 72.05 0.0M
2022-06-03 71.62 71.62 70.72 71.35 0.0M
2022-06-02 70.92 72.23 70.92 72.23 0.0M
2022-06-01 70.60 71.44 70.60 70.91 0.0M
2022-05-31 70.39 71.21 70.29 70.58 0.0M
2022-05-30 70.17 71.19 70.17 70.58 0.0M
2022-05-27 69.91 70.66 69.91 70.21 0.0M
2022-05-26 70.86 70.86 69.80 69.91 0.0M
2022-05-25 70.82 71.36 70.13 70.47 0.0M
2022-05-24 71.00 71.11 70.57 70.82 0.0M
2022-05-23 70.58 71.00 70.54 71.00 0.0M
2022-05-20 71.10 71.11 70.50 70.61 0.0M
2022-05-19 70.87 71.18 70.49 71.11 0.0M
2022-05-18 71.60 71.60 70.90 71.27 0.0M
2022-05-17 71.59 71.59 69.96 71.15 0.0M
2022-05-16 71.45 72.03 71.27 71.27 0.0M
2022-05-13 71.15 72.00 71.15 71.28 0.0M
2022-05-12 84.60 84.86 83.42 84.23 0.0M
2022-05-11 84.48 85.26 84.11 84.23 0.0M
2022-05-10 85.40 85.81 83.99 84.09 0.0M
2022-05-09 85.04 86.06 84.35 84.93 0.0M
2022-05-06 84.69 86.11 84.32 84.64 0.0M
2022-05-05 85.24 85.33 84.52 84.67 0.0M
2022-05-04 87.73 87.73 84.49 84.90 0.0M
2022-05-03 86.81 88.19 85.37 86.58 0.0M
2022-05-02 86.90 88.26 86.01 86.01 0.0M
2022-04-29 87.81 88.50 85.62 85.62 0.0M
2022-04-28 87.60 87.83 87.19 87.83 0.0M
2022-04-27 87.17 88.49 86.49 86.86 0.0M
2022-04-26 87.10 87.58 86.14 87.13 0.0M
2022-04-25 87.53 87.63 86.22 87.54 0.0M
2022-04-22 86.66 87.63 86.65 87.62 0.0M
2022-04-20 86.67 87.11 85.76 86.67 0.0M
2022-04-19 87.55 87.55 85.42 86.43 0.0M
2022-04-18 85.94 86.89 85.63 86.67 0.0M
2022-04-14 86.67 86.89 85.41 85.94 0.0M
2022-04-13 86.37 86.67 85.32 86.37 0.0M
2022-04-12 85.96 86.65 85.33 86.17 0.0M
2022-04-11 85.22 86.75 85.22 85.95 0.0M
2022-04-08 84.74 85.76 84.74 85.22 0.0M
2022-04-07 85.67 87.04 84.65 84.65 0.0M
2022-04-06 85.96 85.96 84.55 85.69 0.0M
2022-04-05 84.48 85.57 84.48 85.14 0.0M
2022-04-04 85.41 86.11 84.36 84.94 0.0M
2022-04-01 86.20 87.12 84.79 85.66 0.0M
2022-03-31 85.76 86.06 85.39 85.58 0.0M
2022-03-30 84.63 87.40 84.43 85.53 0.0M
2022-03-29 84.15 84.63 84.15 84.63 0.0M
2022-03-28 83.53 84.63 83.53 84.15 0.0M
2022-03-25 83.30 84.15 83.30 83.54 0.0M
2022-03-24 85.10 85.10 83.19 83.29 0.0M
2022-03-23 84.58 84.58 83.33 83.91 0.0M
2022-03-22 84.15 84.81 83.84 84.58 0.0M
2022-03-21 83.29 84.78 83.29 84.78 0.0M
2022-03-18 84.78 84.78 83.11 83.11 0.0M
2022-03-17 84.63 84.82 83.23 83.55 0.0M
2022-03-16 83.11 84.62 83.11 84.52 0.0M
2022-03-15 84.26 85.22 83.18 84.15 0.0M
2022-03-14 85.50 85.50 83.19 84.55 0.0M
2022-03-11 84.46 85.54 84.36 84.48 0.0M
2022-03-10 85.20 85.20 84.18 84.75 0.0M
2022-03-09 85.20 85.20 84.15 84.66 0.0M
2022-03-08 85.19 85.20 84.68 85.10 0.0M
2022-03-07 85.01 86.03 84.67 85.08 0.0M
2022-03-04 85.29 86.49 84.15 84.64 0.0M
2022-03-03 85.07 85.39 84.01 85.01 0.0M
2022-03-02 86.16 86.53 83.87 85.39 0.0M
2022-02-25 84.11 85.67 83.59 85.55 0.0M
2022-02-24 83.37 84.73 82.23 83.82 0.0M
2022-02-23 83.37 83.46 82.23 83.37 0.0M
2022-02-22 83.26 83.65 82.43 83.15 0.0M
2022-02-21 83.08 83.65 82.31 83.26 0.0M
2022-02-18 82.68 83.55 82.15 82.50 0.0M
2022-02-17 85.62 85.76 82.61 82.68 0.0M
2022-02-16 86.66 87.34 85.61 85.95 0.0M
2022-02-15 86.83 86.91 85.66 86.60 0.0M
2022-02-14 86.30 87.93 86.30 86.41 0.0M
2022-02-11 85.65 87.82 85.47 86.30 0.0M
2022-02-10 85.63 85.65 84.52 85.65 0.1M
2022-02-09 85.64 85.65 85.45 85.64 0.0M
2022-02-08 85.65 85.65 85.08 85.08 0.0M
2022-02-07 87.24 87.24 85.46 85.46 0.0M
2022-02-04 85.42 86.16 84.98 86.15 0.0M
2022-02-03 85.46 86.49 83.63 83.77 0.0M
2022-02-02 85.03 85.93 84.75 85.08 0.0M
2022-02-01 86.38 88.98 85.03 85.03 0.0M
2022-01-31 84.39 85.33 84.39 85.33 0.0M
2022-01-28 86.14 86.14 83.45 84.72 0.0M
2022-01-27 86.08 86.15 85.33 85.90 0.0M
2022-01-26 86.70 86.75 85.74 85.82 0.0M
2022-01-25 87.50 87.50 86.28 86.75 0.0M
2022-01-24 87.28 88.08 86.32 86.32 0.0M
2022-01-21 87.76 88.40 87.27 87.27 0.0M
2022-01-20 87.32 88.16 87.32 87.76 0.0M
2022-01-19 88.63 88.68 86.49 87.31 0.0M
2022-01-18 87.30 88.63 86.00 88.63 0.0M
2022-01-17 87.44 88.68 85.71 87.30 0.0M
2022-01-14 90.05 91.17 86.78 87.44 0.0M
2022-01-13 86.37 90.51 86.37 89.58 0.0M
2022-01-12 83.92 86.35 83.47 86.35 0.0M
2022-01-11 84.97 85.80 82.45 83.41 0.0M
2022-01-10 86.14 87.13 84.71 84.97 0.0M
2022-01-07 87.36 87.96 84.99 86.14 0.0M
2022-01-06 90.04 90.97 86.89 87.04 0.0M
2022-01-05 92.41 92.41 87.69 87.69 0.0M
2022-01-04 92.58 92.64 90.73 92.41 0.0M
2022-01-03 90.16 94.20 85.63 91.13 0.0M