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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 65.58 66.58 65.57 65.92 0.0M
2022-12-28 66.03 66.05 65.16 65.46 0.0M
2022-12-27 66.17 66.77 65.65 66.03 0.0M
2022-12-26 64.12 66.67 64.12 66.17 0.0M
2022-12-23 64.70 64.99 64.04 64.10 0.0M
2022-12-22 65.00 65.06 64.10 64.70 0.0M
2022-12-21 63.63 64.52 63.63 64.06 0.0M
2022-12-20 63.39 64.52 63.08 63.62 0.0M
2022-12-19 62.63 63.45 62.63 63.39 0.0M
2022-12-16 62.82 63.58 62.10 62.60 0.0M
2022-12-15 63.47 64.16 62.01 62.06 0.0M
2022-12-14 64.19 64.71 63.47 63.47 0.0M
2022-12-13 64.39 64.87 64.12 64.20 0.0M
2022-12-12 64.70 65.03 63.76 64.39 0.0M
2022-12-09 64.20 64.87 64.20 64.70 0.0M
2022-12-08 64.66 65.03 64.20 64.20 0.0M
2022-12-07 64.84 65.61 64.46 64.65 0.0M
2022-12-06 67.93 68.04 66.41 66.42 0.0M
2022-12-05 67.60 68.20 67.60 67.89 0.0M
2022-12-02 67.63 68.03 67.52 67.60 0.0M
2022-12-01 67.23 68.32 66.66 67.63 0.0M
2022-11-30 67.38 68.30 67.08 67.08 0.0M
2022-11-29 67.08 67.38 66.67 67.36 0.0M
2022-11-28 67.85 68.17 66.71 67.08 0.0M
2022-11-25 68.01 68.63 67.85 67.85 0.0M
2022-11-24 68.21 69.11 67.92 68.01 0.0M
2022-11-23 68.56 69.54 68.00 68.21 0.0M
2022-11-22 69.18 69.92 68.31 68.69 0.0M
2022-11-21 70.12 70.73 68.73 68.93 0.0M
2022-11-18 68.99 70.58 68.99 70.12 0.0M
2022-11-17 71.42 71.61 68.48 68.98 0.0M
2022-11-16 71.15 72.00 71.12 71.42 0.0M
2022-11-14 71.36 71.52 70.12 71.15 0.0M
2022-11-11 72.59 72.84 71.36 71.36 0.0M
2022-11-10 73.58 73.58 72.47 72.59 0.0M
2022-11-09 73.35 73.74 72.86 73.33 0.0M
2022-11-08 74.20 74.54 73.27 73.31 0.0M
2022-11-07 73.89 74.75 73.72 74.20 0.0M
2022-11-04 73.63 73.91 73.42 73.72 0.0M
2022-11-03 73.66 73.67 73.13 73.66 0.0M
2022-11-01 74.90 75.02 73.25 73.50 0.0M
2022-10-31 74.07 74.34 73.54 74.34 0.0M
2022-10-28 75.16 75.55 73.52 73.98 0.0M
2022-10-27 75.29 75.65 74.43 74.85 0.0M
2022-10-26 76.29 76.63 74.34 75.29 0.0M
2022-10-25 76.26 76.79 76.00 76.01 0.0M
2022-10-24 76.63 76.67 76.21 76.32 0.0M
2022-10-21 76.44 76.75 76.18 76.75 0.0M
2022-10-20 75.97 76.58 75.93 76.14 0.0M
2022-10-19 75.87 75.97 75.81 75.88 0.0M
2022-10-18 75.87 75.97 75.65 75.87 0.0M
2022-10-17 75.89 75.96 75.56 75.87 0.0M
2022-10-14 75.75 75.97 75.16 75.89 0.0M
2022-10-13 75.97 75.97 75.17 75.69 0.0M
2022-10-11 75.59 76.13 75.59 75.96 0.0M
2022-10-10 75.76 76.57 75.42 75.58 0.0M
2022-10-07 75.65 76.11 75.57 75.76 0.0M
2022-10-06 75.81 76.18 75.60 75.65 0.0M
2022-10-05 75.97 76.31 75.57 75.81 0.0M
2022-10-04 75.80 77.40 75.56 75.97 0.1M
2022-10-03 75.87 76.34 74.93 75.80 0.0M
2022-09-30 75.97 76.99 75.89 76.99 0.0M
2022-09-29 76.38 76.79 75.97 75.97 0.0M
2022-09-28 76.99 76.99 75.97 76.38 0.0M
2022-09-27 77.56 77.56 76.79 76.99 0.0M
2022-09-26 76.42 77.57 76.41 77.48 0.0M
2022-09-23 76.18 76.79 76.04 76.42 0.0M
2022-09-22 76.00 76.26 75.68 76.18 0.0M
2022-09-21 75.78 76.00 75.69 75.96 0.0M
2022-09-20 75.16 75.96 75.16 75.66 0.0M
2022-09-19 74.69 75.97 74.42 75.44 0.0M
2022-09-16 73.52 74.69 73.52 74.69 0.0M
2022-09-15 72.77 73.74 72.66 73.52 0.0M
2022-09-14 73.94 74.58 72.58 72.70 0.0M
2022-09-13 74.83 75.26 73.52 73.78 0.0M
2022-09-12 75.34 76.26 74.21 74.75 0.0M
2022-09-09 74.98 75.77 73.95 75.34 0.0M
2022-09-08 74.84 75.36 74.40 74.87 0.0M
2022-09-06 75.07 75.16 74.48 74.84 0.0M
2022-09-05 73.37 75.11 73.35 75.07 0.0M
2022-09-02 74.16 74.41 73.41 73.78 0.0M
2022-09-01 75.06 75.13 73.00 73.67 0.0M
2022-08-31 74.72 75.11 74.50 74.77 0.0M
2022-08-30 73.64 74.84 73.64 74.27 0.0M
2022-08-29 73.78 74.17 73.33 73.62 0.0M
2022-08-26 72.39 74.09 72.39 73.74 0.0M
2022-08-25 71.18 72.91 71.18 72.39 0.0M
2022-08-24 71.17 71.17 70.75 71.17 0.0M
2022-08-23 70.76 71.17 70.35 71.05 0.0M
2022-08-22 70.47 70.76 70.36 70.76 0.0M
2022-08-19 70.14 70.35 69.69 70.35 0.0M
2022-08-18 68.71 70.14 68.38 70.14 0.1M
2022-08-17 67.98 68.71 67.98 68.71 0.1M
2022-08-16 67.48 67.89 67.19 67.84 0.1M
2022-08-15 67.07 67.48 67.00 67.48 0.1M
2022-08-12 66.67 67.08 66.41 67.07 0.1M
2022-08-11 66.45 67.87 66.26 66.70 0.0M
2022-08-10 65.04 66.26 65.04 66.26 0.0M
2022-08-09 64.58 65.03 64.56 65.03 0.0M
2022-08-08 64.20 64.62 64.08 64.47 0.0M
2022-08-05 63.85 64.21 63.85 64.05 0.0M
2022-08-04 64.97 65.06 64.87 64.89 0.0M
2022-08-03 64.81 64.96 64.22 64.67 0.0M
2022-08-02 64.97 65.23 64.05 64.54 0.0M
2022-08-01 64.78 65.29 64.70 65.03 0.0M
2022-07-29 64.21 64.70 64.21 64.52 0.0M
2022-07-28 64.00 64.30 64.00 64.16 0.0M
2022-07-27 64.33 64.33 63.83 63.92 0.0M
2022-07-26 64.23 64.33 64.17 64.33 0.0M
2022-07-25 64.16 64.33 64.08 64.33 0.0M
2022-07-22 63.88 64.32 63.86 64.17 0.0M
2022-07-21 63.59 63.92 63.59 63.90 0.0M
2022-07-20 63.90 63.92 63.43 63.58 0.0M
2022-07-19 63.97 64.23 63.59 63.84 0.0M
2022-07-18 64.14 64.25 63.67 63.98 0.0M
2022-07-15 63.92 64.31 63.61 64.14 0.0M
2022-07-14 63.95 64.08 63.57 63.86 0.0M
2022-07-13 64.33 64.36 63.53 63.72 0.0M
2022-07-12 64.31 64.35 64.05 64.33 0.0M
2022-07-11 64.12 64.33 63.92 64.33 0.0M
2022-07-08 63.10 64.13 63.10 64.13 0.0M
2022-07-07 62.64 63.10 62.61 63.06 0.0M
2022-07-06 62.37 63.20 62.27 62.60 0.0M
2022-07-05 63.72 64.13 62.02 62.11 0.0M
2022-07-04 63.88 64.33 63.53 63.72 0.0M
2022-07-01 64.04 64.21 63.43 63.62 0.0M
2022-06-30 63.23 63.79 63.04 63.79 0.0M
2022-06-29 63.67 63.67 63.14 63.28 0.0M
2022-06-28 63.96 63.96 63.23 63.42 0.0M
2022-06-27 63.79 63.80 63.67 63.80 0.0M
2022-06-24 63.80 63.95 63.71 63.79 0.0M
2022-06-23 63.81 64.17 63.49 63.72 0.0M
2022-06-22 63.98 64.08 63.64 63.75 0.0M
2022-06-21 64.10 64.32 63.80 63.96 0.0M
2022-06-20 63.72 64.19 63.72 64.10 0.0M
2022-06-17 63.23 63.80 63.23 63.77 0.0M
2022-06-15 63.39 63.76 62.98 63.23 0.0M
2022-06-14 64.00 64.00 63.36 63.37 0.0M
2022-06-13 63.80 63.91 63.08 63.80 0.0M
2022-06-10 64.12 64.25 63.39 63.65 0.0M
2022-06-09 64.60 64.63 63.89 63.93 0.0M
2022-06-08 64.62 64.98 64.46 64.60 0.0M
2022-06-07 65.11 65.11 64.44 64.61 0.0M
2022-06-06 65.56 65.83 64.64 65.11 0.0M
2022-06-03 65.16 65.43 64.62 65.43 0.0M
2022-06-02 66.54 66.59 65.53 65.74 0.0M
2022-06-01 66.15 66.85 66.09 66.54 0.0M
2022-05-31 65.31 66.23 64.98 65.88 0.0M
2022-05-30 64.78 66.34 63.86 65.06 0.0M
2022-05-27 63.51 64.81 63.34 64.78 0.0M
2022-05-26 63.50 63.73 63.01 63.26 0.0M
2022-05-25 63.59 63.80 63.18 63.42 0.0M
2022-05-24 63.81 64.21 63.26 63.41 0.0M
2022-05-23 63.75 63.88 63.26 63.55 0.0M
2022-05-20 63.79 64.20 63.46 63.69 0.0M
2022-05-19 64.65 64.65 63.80 63.90 0.0M
2022-05-18 64.57 65.25 63.80 64.81 0.0M
2022-05-17 63.82 64.65 63.68 64.64 0.0M
2022-05-16 63.42 63.90 63.11 63.51 0.0M
2022-05-13 63.18 63.42 63.00 63.42 0.0M
2022-05-12 63.87 63.87 63.34 63.70 0.0M
2022-05-11 63.79 63.91 63.34 63.79 0.0M
2022-05-10 63.77 63.95 63.52 63.79 0.0M
2022-05-09 64.07 64.78 63.41 63.77 0.0M
2022-05-06 64.35 64.78 63.75 63.75 0.0M
2022-05-05 64.12 64.83 63.67 64.09 0.0M
2022-05-04 64.26 65.15 63.62 64.12 0.0M
2022-05-03 65.77 66.91 63.87 64.01 0.0M
2022-05-02 66.84 67.66 64.17 64.61 0.0M
2022-04-29 66.29 66.61 66.12 66.14 0.0M
2022-04-28 66.43 67.49 65.73 66.30 0.0M
2022-04-27 66.07 66.34 65.66 66.33 0.0M
2022-04-26 67.95 68.05 66.34 66.34 0.0M
2022-04-25 68.50 68.50 67.82 67.95 0.0M
2022-04-22 69.02 69.33 68.80 69.08 0.0M
2022-04-20 69.16 69.36 68.23 69.06 0.0M
2022-04-19 69.24 69.33 68.13 68.64 0.0M
2022-04-18 68.86 69.33 68.55 68.70 0.0M
2022-04-14 68.54 69.36 67.71 68.86 0.0M
2022-04-13 67.92 68.79 67.90 68.56 0.0M
2022-04-12 67.50 68.53 67.06 67.68 0.0M
2022-04-11 67.06 67.53 66.52 67.18 0.0M
2022-04-08 67.07 67.71 67.02 67.06 0.0M
2022-04-07 67.47 67.70 67.02 67.07 0.0M
2022-04-06 67.05 67.46 66.51 67.27 0.0M
2022-04-05 66.90 67.50 66.90 66.99 0.0M
2022-04-04 67.01 67.04 66.60 66.90 0.0M
2022-04-01 66.60 67.34 65.98 67.01 0.0M
2022-03-31 65.76 66.87 65.68 66.61 0.0M
2022-03-30 65.56 65.81 64.77 65.69 0.0M
2022-03-29 64.06 66.11 64.06 65.98 0.0M
2022-03-28 62.71 65.19 62.48 64.06 0.0M
2022-03-25 61.00 63.11 61.00 62.88 0.0M
2022-03-24 60.95 61.57 60.67 61.48 0.0M
2022-03-23 61.35 61.82 60.31 60.94 0.0M
2022-03-22 60.08 61.71 60.08 61.35 0.0M
2022-03-21 60.01 60.25 59.64 60.08 0.0M
2022-03-18 60.33 60.33 59.65 60.01 0.0M
2022-03-17 60.72 60.87 58.61 59.43 0.0M
2022-03-16 60.42 60.99 59.98 60.87 0.0M
2022-03-15 60.91 61.07 60.17 60.42 0.0M
2022-03-14 61.14 61.67 60.34 60.46 0.0M
2022-03-11 61.48 61.48 60.87 61.07 0.0M
2022-03-10 61.88 61.88 61.18 61.38 0.0M
2022-03-09 61.52 62.17 61.30 61.36 0.0M
2022-03-08 61.99 62.43 61.32 61.52 0.0M
2022-03-07 62.28 62.70 62.10 62.28 0.0M
2022-03-04 62.38 62.74 62.02 62.28 0.0M
2022-03-03 76.14 76.56 75.89 76.26 0.0M
2022-03-02 76.40 76.66 76.02 76.14 0.0M
2022-02-25 76.51 77.75 75.95 77.00 0.0M
2022-02-24 75.99 77.50 75.15 76.51 0.0M
2022-02-23 76.34 77.50 76.30 76.37 0.0M
2022-02-22 76.96 77.50 75.90 76.35 0.0M
2022-02-21 76.98 78.00 76.21 76.96 0.0M
2022-02-18 75.50 76.98 75.50 76.98 0.0M
2022-02-17 75.85 76.22 75.52 75.52 0.0M
2022-02-16 75.91 76.44 75.78 75.85 0.0M
2022-02-15 75.95 76.50 75.75 75.90 0.0M
2022-02-14 76.25 76.77 75.51 75.96 0.0M
2022-02-11 75.75 76.62 75.75 76.21 0.0M
2022-02-10 76.49 76.50 75.30 75.75 0.0M
2022-02-09 75.59 76.49 75.52 76.49 0.0M
2022-02-08 75.40 75.97 75.04 75.51 0.0M
2022-02-07 75.34 76.31 75.20 75.29 0.0M
2022-02-04 75.31 76.35 75.02 75.64 0.0M
2022-02-03 75.90 76.37 75.15 75.31 0.0M
2022-02-02 76.14 76.14 75.32 75.90 0.0M
2022-02-01 75.90 76.01 75.32 76.01 0.0M
2022-01-31 76.00 76.20 75.55 76.14 0.0M
2022-01-28 76.13 76.78 75.06 76.20 0.0M
2022-01-27 76.84 77.23 76.13 76.13 0.0M
2022-01-26 76.31 77.80 76.20 76.85 0.0M
2022-01-25 77.21 78.00 76.20 77.83 0.0M
2022-01-24 78.23 78.23 77.03 77.21 0.0M
2022-01-21 78.60 79.40 77.84 78.24 0.0M
2022-01-20 78.48 78.75 77.95 78.30 0.0M
2022-01-19 77.92 78.80 77.92 78.48 0.0M
2022-01-18 78.13 78.78 77.70 78.66 0.0M
2022-01-17 78.20 78.51 77.95 78.13 0.0M
2022-01-14 78.53 78.78 77.84 78.52 0.0M
2022-01-13 78.85 79.48 78.09 78.54 0.0M
2022-01-12 78.55 79.47 78.18 78.85 0.0M
2022-01-11 79.31 79.86 78.10 78.55 0.0M
2022-01-10 79.43 79.50 78.50 78.60 0.0M
2022-01-07 80.75 80.96 78.55 79.43 0.0M
2022-01-06 79.29 80.56 78.01 80.49 0.0M
2022-01-05 81.00 81.29 79.00 79.30 0.0M
2022-01-04 80.77 81.49 79.08 81.15 0.0M
2022-01-03 81.41 81.50 79.69 80.44 0.0M