HSI Malls FII

HSML11
🏛️ brazil →
86.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 86.84 86.98 86.68 86.68 1.0K
10:05 86.79 86.98 86.70 86.93 0.2K
10:10 86.97 87.04 86.77 86.97 0.4K
10:15 86.96 86.97 86.85 86.90 0.2K
10:20 86.90 86.90 86.77 86.80 1.2K
10:25 86.81 86.85 86.79 86.85 0.2K
10:30 86.82 86.85 86.73 86.82 0.4K
10:35 86.82 86.89 86.77 86.89 0.9K
10:40 86.90 86.98 86.85 86.91 0.3K
10:45 86.91 86.97 86.91 86.94 0.1K
10:50 86.94 86.94 86.94 86.94 0.1K
10:55 86.94 86.94 86.85 86.85 0.2K
11:00 86.90 86.90 86.71 86.71 0.2K
11:05 86.71 86.80 86.68 86.71 0.2K
11:10 86.79 86.80 86.53 86.53 4.1K
11:15 86.50 86.52 86.41 86.42 0.1K
11:20 86.50 86.55 86.42 86.50 1.6K
11:25 86.49 86.55 86.43 86.45 0.5K
11:30 86.46 86.54 86.26 86.32 2.9K
11:35 86.33 86.33 86.20 86.21 0.4K
11:40 86.27 86.32 86.22 86.22 0.3K
11:45 86.31 86.32 86.22 86.32 0.2K
11:50 86.32 86.32 86.22 86.24 0.2K
11:55 86.23 86.32 86.16 86.27 0.2K
12:00 86.18 86.31 86.18 86.19 0.1K
12:05 86.17 86.32 86.17 86.28 0.4K
12:10 86.29 86.32 86.21 86.32 0.1K
12:15 86.23 86.32 86.23 86.23 0.3K
12:20 86.17 86.32 86.17 86.18 0.4K
12:25 86.23 86.23 86.18 86.20 0.3K
12:30 86.20 86.29 86.20 86.29 0.1K
12:35 86.21 86.32 86.21 86.30 0.1K
12:40 86.31 86.32 86.22 86.24 0.5K
12:45 86.32 86.32 86.18 86.18 0.4K
12:50 86.25 86.32 86.07 86.22 2.6K
12:55 86.30 86.30 86.17 86.17 0.3K
13:00 86.25 86.26 86.15 86.17 0.3K
13:05 86.17 86.25 86.14 86.25 0.1K
13:10 86.25 86.32 86.16 86.31 0.4K
13:15 86.21 86.32 86.20 86.21 0.3K
13:20 86.32 86.32 86.21 86.30 0.6K
13:25 86.30 86.32 86.21 86.21 0.5K
13:30 86.31 86.32 86.21 86.22 0.2K
13:35 86.21 86.32 86.21 86.32 0.1K
13:40 86.32 86.32 86.22 86.31 0.2K
13:45 86.24 86.32 86.23 86.32 0.1K
13:50 86.25 86.32 86.24 86.32 0.1K
13:55 86.24 86.32 86.12 86.19 2.8K
14:00 86.19 86.19 86.03 86.10 0.6K
14:05 86.10 86.19 86.08 86.09 0.1K
14:10 86.18 86.19 86.08 86.11 0.6K
14:15 86.19 86.19 86.09 86.17 0.2K
14:20 86.17 86.19 85.80 85.82 3.2K
14:25 85.81 85.99 85.81 85.95 1.1K
14:30 85.98 85.99 85.91 85.94 0.3K
14:35 85.96 86.00 85.90 85.92 0.6K
14:40 85.99 85.99 85.94 85.97 0.2K
14:45 85.97 86.00 85.94 86.00 0.3K
14:50 86.00 86.00 85.98 85.99 0.2K
14:55 86.00 86.00 85.89 85.99 1.1K
15:00 85.99 86.00 85.91 85.91 0.3K
15:05 85.98 85.99 85.91 85.99 0.2K
15:10 85.99 85.99 85.85 85.90 0.6K
15:15 85.93 85.99 85.82 85.95 0.2K
15:20 85.88 85.96 85.62 85.69 1.1K
15:25 85.76 85.79 85.67 85.70 0.5K
15:30 85.69 85.79 85.68 85.78 0.4K
15:35 85.79 85.79 85.69 85.78 0.2K
15:40 85.70 85.81 85.68 85.80 0.4K
15:45 85.69 85.79 85.67 85.69 0.2K
15:50 85.78 85.80 85.67 85.74 0.3K
15:55 85.74 85.74 85.60 85.67 1.3K
16:00 85.67 85.67 85.25 85.28 1.5K
16:05 85.28 85.34 85.22 85.32 0.3K
16:10 85.25 85.34 85.15 85.15 0.4K
16:15 85.23 85.25 85.05 85.10 1.6K
16:20 85.03 85.10 85.01 85.06 0.8K
16:25 85.09 85.09 85.04 85.04 0.2K
16:30 85.09 85.09 84.98 85.00 3.4K
16:35 85.05 85.05 84.96 85.05 2.9K
16:40 85.05 85.05 84.94 85.05 1.6K
16:45 85.05 85.05 84.98 84.98 1.2K
16:50 84.98 85.05 84.80 84.80 1.3K
16:55 84.80 84.80 84.80 84.80 0.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 85.90 86.69 85.90 86.59 0.0M
2025-09-25 85.78 86.48 85.74 86.29 0.0M
2025-09-24 86.17 86.94 85.52 85.72 0.1M
2025-09-23 84.85 86.78 84.85 85.86 0.1M
2025-09-22 86.50 87.04 84.80 84.80 0.1M
2025-09-19 86.56 87.31 86.39 86.50 0.0M
2025-09-18 86.50 86.59 86.11 86.56 0.0M
2025-09-17 86.74 87.75 85.65 86.50 0.1M
2025-09-16 85.00 87.36 84.90 86.50 0.1M
2025-09-15 84.51 85.45 84.20 84.75 0.0M
2025-09-12 84.36 85.00 83.81 84.68 0.1M
2025-09-11 84.02 84.83 83.71 84.35 0.1M
2025-09-10 84.20 84.60 83.01 84.02 0.0M
2025-09-09 83.80 84.78 82.28 84.28 0.1M
2025-09-08 82.90 84.92 82.70 83.80 0.1M
2025-09-05 81.69 83.62 81.47 83.30 0.2M
2025-09-04 81.99 81.99 81.31 81.70 0.0M
2025-09-03 81.00 82.13 80.53 81.29 0.0M
2025-09-02 82.55 82.55 80.53 80.84 0.1M
2025-09-01 82.65 83.28 81.70 82.55 0.1M
2025-08-29 80.83 82.83 80.36 82.33 0.1M
2025-08-28 78.96 80.84 78.95 80.84 0.0M
2025-08-27 79.05 79.34 78.96 79.06 0.0M
2025-08-26 79.16 79.39 78.11 78.68 0.1M
2025-08-25 79.85 79.85 78.67 78.77 0.0M
2025-08-22 79.99 80.70 79.58 80.51 0.0M
2025-08-21 79.58 80.10 79.58 79.99 0.0M
2025-08-20 79.80 80.40 79.58 79.70 0.0M
2025-08-19 79.90 80.10 79.14 79.62 0.0M
2025-08-18 79.90 80.40 79.50 79.90 0.1M
2025-08-15 79.85 80.99 78.37 79.95 0.0M
2025-08-14 80.00 80.62 79.30 79.75 0.0M
2025-08-13 80.26 80.75 79.11 79.29 0.0M
2025-08-12 79.94 80.71 79.30 80.25 0.0M
2025-08-11 80.44 80.88 79.11 79.90 0.0M
2025-08-08 80.10 80.74 79.55 79.94 0.0M
2025-08-07 78.90 81.00 78.65 80.50 0.0M
2025-08-06 79.36 79.90 78.82 78.82 0.0M
2025-08-05 80.17 80.83 79.22 79.50 0.0M
2025-08-04 80.35 81.75 79.70 80.21 0.1M
2025-08-01 80.65 81.97 79.10 81.01 0.1M
2025-07-31 78.94 80.40 78.86 79.60 0.0M
2025-07-30 79.41 79.78 78.90 78.95 0.0M
2025-07-29 79.90 79.99 79.15 79.33 0.0M
2025-07-28 80.40 80.40 79.50 79.61 0.0M
2025-07-25 80.10 80.40 79.55 80.40 0.0M
2025-07-24 79.95 80.20 79.55 80.01 0.0M
2025-07-23 80.35 80.40 78.91 79.95 0.0M
2025-07-22 80.76 81.20 80.29 80.35 0.0M
2025-07-21 82.15 82.15 80.65 81.27 0.0M
2025-07-18 82.48 83.10 82.14 82.15 0.0M
2025-07-17 83.21 83.40 81.85 82.27 0.0M
2025-07-16 83.29 83.32 83.00 83.18 0.0M
2025-07-15 83.60 83.60 83.20 83.30 0.0M
2025-07-14 83.40 83.80 83.37 83.60 0.0M
2025-07-11 83.69 84.04 83.37 83.40 0.0M
2025-07-10 83.99 84.00 83.51 83.69 0.0M
2025-07-09 84.11 84.42 83.83 83.99 0.0M
2025-07-08 84.76 85.10 84.03 84.30 0.0M
2025-07-07 85.15 85.72 84.50 84.50 0.0M
2025-07-04 84.60 85.15 84.46 84.57 0.0M
2025-07-03 85.00 85.23 84.14 84.45 0.0M
2025-07-02 85.00 85.85 84.51 85.00 0.0M
2025-07-01 84.66 85.29 84.44 85.12 0.0M
2025-06-30 83.70 85.19 83.45 84.66 0.0M
2025-06-27 83.47 84.15 83.03 83.42 0.0M
2025-06-26 83.04 83.67 83.02 83.25 0.0M
2025-06-25 83.66 84.10 82.57 83.47 0.0M
2025-06-24 82.66 83.86 82.66 83.43 0.0M
2025-06-23 84.40 84.80 83.15 83.15 0.0M
2025-06-20 85.35 86.20 84.40 84.40 0.1M
2025-06-18 85.00 85.75 84.72 85.25 0.0M
2025-06-17 84.90 85.80 84.71 85.00 0.0M
2025-06-16 84.45 85.39 84.15 85.20 0.0M
2025-06-13 83.04 84.78 83.03 84.47 0.0M
2025-06-12 84.10 84.10 83.00 83.70 0.0M
2025-06-11 83.34 84.65 83.00 84.18 0.0M
2025-06-10 83.45 83.68 82.75 83.35 0.0M
2025-06-09 84.01 84.30 83.37 83.46 0.0M
2025-06-06 84.35 85.14 83.94 84.31 0.0M
2025-06-05 85.00 85.30 84.30 84.35 0.0M
2025-06-04 84.55 85.62 84.22 84.43 0.0M
2025-06-03 83.90 85.30 83.60 85.24 0.0M
2025-06-02 85.34 85.34 83.83 83.90 0.0M
2025-05-30 84.35 85.86 83.47 85.34 0.0M
2025-05-29 83.93 84.29 83.28 84.06 0.0M
2025-05-28 83.81 84.32 83.60 83.93 0.0M
2025-05-27 84.13 84.16 83.51 83.81 0.0M
2025-05-26 83.87 84.36 83.76 84.13 0.0M
2025-05-23 84.52 84.69 83.86 84.47 0.0M
2025-05-22 84.49 84.77 84.00 84.40 0.0M
2025-05-21 84.94 85.21 84.00 84.49 0.0M
2025-05-20 84.73 85.35 84.65 84.95 0.0M
2025-05-19 85.73 85.98 84.02 84.73 0.0M
2025-05-16 84.90 85.99 84.56 85.73 0.0M
2025-05-15 83.84 84.94 83.49 84.56 0.0M
2025-05-14 83.61 84.00 83.00 83.42 0.0M
2025-05-13 84.33 84.33 83.28 83.56 0.0M
2025-05-12 84.20 84.30 83.50 83.50 0.0M
2025-05-09 83.28 83.99 82.70 83.50 0.0M
2025-05-08 83.10 83.47 82.91 83.28 0.0M
2025-05-07 84.80 84.80 82.91 83.10 0.0M
2025-05-06 85.10 85.10 83.85 84.50 0.0M
2025-05-05 86.00 86.00 84.12 85.10 0.0M
2025-05-02 85.69 86.66 85.21 85.85 0.0M
2025-04-30 85.06 85.74 84.36 85.21 0.0M
2025-04-29 83.86 85.15 83.86 84.60 0.0M
2025-04-28 84.72 85.05 83.38 83.86 0.0M
2025-04-25 83.71 85.23 83.20 84.71 0.0M
2025-04-24 83.24 84.18 82.84 84.18 0.0M
2025-04-23 84.15 84.38 83.26 83.70 0.0M
2025-04-22 82.63 84.25 82.26 84.25 0.0M
2025-04-17 81.50 82.64 81.24 82.63 0.0M
2025-04-16 80.01 81.28 80.01 81.11 0.0M
2025-04-15 79.93 81.45 79.93 81.09 0.0M
2025-04-14 79.61 80.74 79.10 79.93 0.0M
2025-04-11 79.47 79.95 79.25 79.45 0.0M
2025-04-10 79.56 80.15 79.50 79.50 0.0M
2025-04-09 79.61 79.96 78.65 79.56 0.0M
2025-04-08 79.62 80.23 79.40 79.61 0.0M
2025-04-07 80.35 80.40 78.84 79.61 0.0M
2025-04-04 81.00 81.49 79.50 80.40 0.0M
2025-04-03 82.70 83.43 81.03 81.29 0.0M
2025-04-02 83.34 84.00 81.70 82.24 0.0M
2025-04-01 83.68 84.19 82.66 83.33 0.0M
2025-03-31 82.77 83.71 82.56 83.30 0.0M
2025-03-28 81.05 82.56 81.03 82.55 0.0M
2025-03-27 81.21 82.07 79.94 80.83 0.1M
2025-03-26 80.78 81.20 80.17 80.97 0.0M
2025-03-25 80.70 80.71 79.80 79.93 0.0M
2025-03-24 81.11 81.20 80.22 80.76 0.0M
2025-03-21 81.04 81.41 80.20 80.82 0.0M
2025-03-20 80.56 81.05 80.46 80.61 0.0M
2025-03-19 80.29 80.59 80.01 80.55 0.0M
2025-03-18 80.10 80.12 79.77 80.00 0.0M
2025-03-17 78.90 80.20 78.51 80.10 0.0M
2025-03-14 77.65 79.42 77.65 78.90 0.0M
2025-03-13 77.93 78.23 77.13 77.53 0.0M
2025-03-12 78.59 79.00 77.54 77.57 0.0M
2025-03-11 78.30 79.10 78.00 78.68 0.0M
2025-03-10 77.97 78.99 77.37 78.30 0.0M
2025-03-07 77.00 77.99 76.31 77.97 0.0M
2025-03-06 76.41 77.16 75.11 76.51 0.0M
2025-03-05 76.05 76.50 75.50 76.41 0.0M
2025-02-28 76.01 77.65 75.85 76.05 0.0M
2025-02-27 76.22 76.89 75.36 76.01 0.0M
2025-02-26 77.00 77.52 75.87 76.22 0.0M
2025-02-25 76.96 77.96 76.71 77.66 0.0M
2025-02-24 76.84 77.14 75.75 76.96 0.0M
2025-02-21 76.89 77.14 76.00 76.07 0.0M
2025-02-20 74.99 77.37 74.99 76.89 0.1M
2025-02-19 74.73 75.20 74.25 74.93 0.0M
2025-02-18 74.02 74.90 73.54 74.00 0.0M
2025-02-17 72.98 74.31 72.98 74.02 0.0M
2025-02-14 72.93 73.01 72.12 72.98 0.0M
2025-02-13 72.80 73.28 72.00 72.20 0.0M
2025-02-12 72.95 73.50 72.29 72.80 0.0M
2025-02-11 72.91 73.42 72.00 72.22 0.0M
2025-02-10 73.05 74.30 72.37 72.74 0.0M
2025-02-07 72.30 73.10 71.40 73.03 0.1M
2025-02-06 71.62 72.98 71.06 72.30 0.0M
2025-02-05 71.81 72.30 71.50 71.62 0.0M
2025-02-04 72.30 73.29 71.69 71.73 0.1M
2025-02-03 71.01 72.45 70.70 71.69 0.1M
2025-01-31 73.34 75.01 72.49 72.63 0.1M
2025-01-30 72.93 74.13 72.93 73.31 0.0M
2025-01-29 72.55 74.24 71.00 72.93 0.1M
2025-01-28 72.14 72.78 70.67 72.55 0.0M
2025-01-27 71.26 72.52 69.73 72.24 0.1M
2025-01-24 71.10 71.85 70.30 71.85 0.0M
2025-01-23 71.89 72.28 70.61 70.75 0.0M
2025-01-22 71.32 72.28 71.13 72.15 0.0M
2025-01-21 70.97 72.00 70.70 71.30 0.0M
2025-01-20 71.85 72.30 70.95 70.97 0.1M
2025-01-17 72.79 72.87 71.60 71.60 0.0M
2025-01-16 72.51 73.14 72.08 73.14 0.0M
2025-01-15 72.30 73.25 72.00 72.49 0.1M
2025-01-14 72.47 72.85 72.08 72.30 0.0M
2025-01-13 73.00 73.11 72.08 72.47 0.0M
2025-01-10 72.40 73.11 71.08 71.90 0.1M
2025-01-09 72.49 72.97 71.90 72.40 0.0M
2025-01-08 72.50 73.72 72.03 72.11 0.0M
2025-01-07 71.41 73.45 71.13 72.45 0.1M
2025-01-06 71.00 71.60 70.22 71.09 0.1M
2025-01-03 72.89 73.71 70.70 70.70 0.1M
2025-01-02 71.45 72.90 71.40 72.89 0.0M