HSI Malls FII

HSML11
🏛️ brazil →
85.89
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
2024-12-30 73.78 74.17 71.21 72.11 0.1M
2024-12-27 73.85 74.67 71.82 73.17 0.1M
2024-12-26 73.68 74.52 72.77 73.78 0.1M
2024-12-23 71.38 74.47 70.89 73.68 0.1M
2024-12-20 69.23 71.69 68.89 70.88 0.1M
2024-12-19 70.81 70.81 68.25 69.29 0.1M
2024-12-18 71.41 71.41 70.24 70.81 0.1M
2024-12-17 71.98 71.98 71.01 71.41 0.0M
2024-12-16 72.55 72.89 71.52 71.98 0.1M
2024-12-13 71.62 73.63 71.29 71.87 0.1M
2024-12-12 71.87 72.25 71.14 71.62 0.1M
2024-12-11 72.10 72.30 71.41 71.87 0.1M
2024-12-10 72.88 73.28 71.71 72.02 0.1M
2024-12-09 74.56 74.62 72.10 72.79 0.1M
2024-12-06 73.58 76.38 73.58 74.94 0.1M
2024-12-05 76.86 77.08 72.85 73.33 0.1M
2024-12-04 78.06 78.25 76.65 76.86 0.1M
2024-12-03 79.62 79.62 77.74 78.06 0.1M
2024-12-02 81.78 82.06 79.21 79.75 0.2M
2024-11-29 82.29 83.03 80.66 81.10 0.1M
2024-11-28 83.56 83.91 82.03 82.03 0.1M
2024-11-27 84.94 84.94 83.28 83.56 0.0M
2024-11-26 84.41 84.94 84.30 84.52 0.0M
2024-11-25 84.85 85.50 83.57 84.41 0.1M
2024-11-22 83.46 84.85 83.46 84.81 0.0M
2024-11-21 84.41 84.64 83.35 83.46 0.0M
2024-11-19 84.04 84.72 83.99 84.41 0.0M
2024-11-18 84.02 84.49 83.66 84.04 0.0M
2024-11-14 83.79 84.75 83.79 84.02 0.0M
2024-11-13 83.89 84.61 83.70 84.04 0.0M
2024-11-12 84.53 84.96 83.90 84.01 0.0M
2024-11-11 85.99 86.15 84.43 84.43 0.0M
2024-11-08 85.32 86.05 84.43 85.99 0.0M
2024-11-07 85.27 85.94 85.12 85.32 0.0M
2024-11-06 85.54 85.82 84.87 85.27 0.0M
2024-11-05 85.18 85.72 84.45 85.54 0.1M
2024-11-04 83.84 85.82 83.84 85.31 0.1M
2024-11-01 84.59 84.84 83.55 83.84 0.1M
2024-10-31 84.43 85.13 84.19 84.59 0.0M
2024-10-30 84.92 85.66 84.17 84.43 0.0M
2024-10-29 84.61 85.59 84.61 85.08 0.0M
2024-10-28 82.59 84.68 82.58 84.61 0.0M
2024-10-25 82.64 83.18 82.42 82.59 0.0M
2024-10-24 82.78 83.22 82.03 82.57 0.0M
2024-10-23 83.94 84.26 82.53 82.70 0.0M
2024-10-22 84.18 84.91 83.78 83.85 0.0M
2024-10-21 84.63 84.71 84.11 84.29 0.0M
2024-10-18 86.05 86.27 84.41 84.50 0.0M
2024-10-17 84.50 86.29 84.36 85.79 0.0M
2024-10-16 84.58 85.19 84.14 84.43 0.0M
2024-10-15 83.85 85.32 83.82 84.58 0.0M
2024-10-14 83.75 84.77 83.72 83.85 0.0M
2024-10-11 84.24 84.35 83.61 83.75 0.0M
2024-10-10 85.42 85.42 84.07 84.35 0.0M
2024-10-09 86.46 87.10 85.13 85.50 0.0M
2024-10-08 87.25 87.31 86.38 86.46 0.0M
2024-10-07 87.05 87.34 87.05 87.25 0.0M
2024-10-04 86.57 87.31 86.57 87.13 0.0M
2024-10-03 86.67 86.86 86.28 86.48 0.0M
2024-10-02 87.23 87.28 85.89 86.60 0.1M
2024-10-01 88.90 89.41 87.05 87.28 0.0M
2024-09-30 88.49 88.89 88.14 88.89 0.0M
2024-09-27 87.26 88.51 86.68 87.90 0.0M
2024-09-26 86.35 87.26 86.35 87.26 0.0M
2024-09-25 86.68 87.52 86.14 86.30 0.0M
2024-09-24 87.63 88.01 86.23 86.73 0.1M
2024-09-23 88.54 88.70 87.56 87.79 0.0M
2024-09-20 88.77 88.98 88.51 88.54 0.0M
2024-09-19 88.89 89.44 88.51 88.72 0.0M
2024-09-18 89.25 89.66 88.70 88.89 0.0M
2024-09-17 89.57 89.93 89.09 89.25 0.0M
2024-09-16 89.38 89.95 88.90 89.24 0.0M
2024-09-13 88.80 89.72 88.80 89.36 0.0M
2024-09-12 88.60 89.04 88.56 88.80 0.0M
2024-09-11 88.86 89.28 88.77 88.93 0.0M
2024-09-10 89.70 90.13 88.66 88.75 0.0M
2024-09-09 90.39 90.63 89.54 89.61 0.0M
2024-09-06 90.63 91.00 90.26 90.39 0.0M
2024-09-05 91.37 91.38 90.37 90.43 0.0M
2024-09-04 91.45 91.51 90.92 91.40 0.0M
2024-09-03 91.69 92.63 91.29 91.45 0.0M
2024-09-02 92.11 92.11 90.44 91.72 0.0M
2024-08-30 91.58 92.12 91.55 92.12 0.0M
2024-08-29 91.64 92.02 91.31 91.50 0.0M
2024-08-28 91.85 92.00 91.60 91.64 0.0M
2024-08-27 92.00 92.54 91.88 92.00 0.0M
2024-08-26 92.21 92.84 91.77 91.88 0.0M
2024-08-23 91.20 92.43 91.20 92.21 0.0M
2024-08-22 91.12 91.58 90.97 91.12 0.0M
2024-08-21 91.02 91.31 90.74 90.91 0.0M
2024-08-20 91.21 91.59 91.01 91.01 0.0M
2024-08-19 91.36 91.98 90.98 91.21 0.0M
2024-08-16 90.52 91.98 90.28 90.98 0.0M
2024-08-15 89.96 90.67 89.94 90.52 0.0M
2024-08-14 89.93 90.37 89.81 89.93 0.0M
2024-08-13 89.98 90.43 89.73 89.90 0.0M
2024-08-12 90.53 91.00 89.53 90.00 0.0M
2024-08-09 90.59 91.03 89.92 90.31 0.0M
2024-08-08 91.02 91.02 90.26 90.26 0.0M
2024-08-07 90.88 91.59 90.66 90.66 0.0M
2024-08-06 91.36 92.01 90.35 90.82 0.0M
2024-08-05 91.43 91.57 90.71 91.04 0.0M
2024-08-02 91.32 93.01 91.12 92.28 0.0M
2024-08-01 91.78 91.78 90.68 91.12 0.0M
2024-07-31 92.43 93.28 90.96 91.67 0.0M
2024-07-30 92.34 92.59 92.08 92.43 0.0M
2024-07-29 91.89 92.54 91.50 92.35 0.1M
2024-07-26 91.22 91.90 91.14 91.90 0.0M
2024-07-25 91.67 91.88 90.83 91.36 0.0M
2024-07-24 91.78 91.78 91.25 91.63 0.0M
2024-07-23 92.01 92.05 91.73 91.83 0.0M
2024-07-22 91.34 92.07 91.34 92.01 0.0M
2024-07-19 90.57 91.41 90.37 91.34 0.1M
2024-07-18 90.24 90.83 90.19 90.27 0.0M
2024-07-17 89.89 90.50 89.89 90.19 0.0M
2024-07-16 89.43 89.88 89.43 89.61 0.0M
2024-07-15 89.23 89.63 89.09 89.34 0.0M
2024-07-12 88.70 89.64 88.57 89.31 0.0M
2024-07-11 88.78 88.95 88.19 88.57 0.0M
2024-07-10 89.23 89.63 88.49 88.78 0.0M
2024-07-09 89.63 89.70 88.73 89.13 0.0M
2024-07-08 88.19 89.76 88.19 89.63 0.1M
2024-07-05 87.73 88.43 87.69 88.01 0.0M
2024-07-04 86.63 87.57 86.20 87.53 0.1M
2024-07-03 88.12 88.12 85.73 86.41 0.1M
2024-07-02 89.09 89.33 87.81 88.12 0.0M
2024-07-01 91.50 92.04 88.95 89.13 0.0M
2024-06-28 89.62 91.53 89.57 91.36 0.1M
2024-06-27 88.68 90.04 88.68 89.54 0.0M
2024-06-26 88.58 88.68 88.15 88.42 0.0M
2024-06-25 88.09 88.63 88.03 88.15 0.0M
2024-06-24 87.93 88.67 87.93 88.09 0.0M
2024-06-21 87.37 88.43 87.37 87.93 0.0M
2024-06-20 87.78 88.46 87.28 87.28 0.0M
2024-06-19 87.00 88.50 86.97 87.78 0.1M
2024-06-18 88.05 88.21 86.91 86.97 0.1M
2024-06-17 89.47 89.47 87.42 88.49 0.1M
2024-06-14 89.09 90.00 88.78 89.48 0.0M
2024-06-13 89.25 89.61 88.74 89.09 0.1M
2024-06-12 90.09 90.09 89.01 89.68 0.0M
2024-06-11 90.65 90.81 89.90 90.09 0.0M
2024-06-10 90.89 91.26 90.02 90.87 0.0M
2024-06-07 90.76 91.74 90.14 91.38 0.1M
2024-06-06 90.09 90.92 90.09 90.76 0.1M
2024-06-05 89.72 90.99 89.72 90.09 0.1M
2024-06-04 89.53 90.28 89.25 89.72 0.0M
2024-06-03 90.04 90.36 89.30 89.62 0.0M
2024-05-31 90.11 90.18 89.95 90.04 0.1M
2024-05-29 89.53 90.18 89.50 90.09 0.0M
2024-05-28 90.11 90.18 89.16 89.63 0.1M
2024-05-27 90.09 90.31 89.72 90.09 0.0M
2024-05-25 96.27 96.27 96.27 96.27 0.0M
2024-05-24 89.50 90.18 89.50 90.09 0.0M
2024-05-23 90.16 90.39 89.30 89.39 0.1M
2024-05-22 90.08 90.23 89.81 90.04 0.0M
2024-05-21 90.79 90.88 89.72 90.09 0.0M
2024-05-20 90.81 91.03 90.18 90.88 0.0M
2024-05-17 90.32 90.79 90.32 90.79 0.0M
2024-05-16 90.28 90.51 90.23 90.32 0.0M
2024-05-15 90.18 90.50 89.53 90.30 0.0M
2024-05-14 90.32 90.50 90.03 90.18 0.0M
2024-05-13 90.74 91.21 90.12 90.32 0.0M
2024-05-10 90.82 91.16 90.38 90.74 0.0M
2024-05-09 90.85 91.03 90.75 90.82 0.0M
2024-05-08 90.56 91.16 90.37 90.82 0.0M
2024-05-07 90.22 90.87 90.17 90.73 0.0M
2024-05-06 90.71 90.74 90.03 90.32 0.0M
2024-05-03 89.02 91.02 89.02 90.71 0.1M
2024-05-02 89.32 91.21 88.73 88.92 0.1M
2024-04-30 88.14 89.97 88.14 89.30 0.1M
2024-04-29 87.80 88.40 87.77 88.14 0.0M
2024-04-26 87.72 88.40 87.69 87.81 0.1M
2024-04-25 87.27 87.81 86.98 87.64 0.1M
2024-04-24 88.33 88.59 87.19 87.22 0.1M
2024-04-23 88.93 89.04 88.16 88.33 0.1M
2024-04-22 88.78 89.34 88.21 88.80 0.1M
2024-04-19 88.44 89.01 87.96 88.94 0.0M
2024-04-18 89.16 89.43 87.82 88.43 0.1M
2024-04-17 89.36 89.74 89.16 89.16 0.0M
2024-04-16 90.18 90.44 89.24 89.35 0.1M
2024-04-15 90.21 90.78 90.18 90.37 0.1M
2024-04-12 90.20 90.68 90.00 90.26 0.1M
2024-04-11 90.62 90.71 90.00 90.37 0.1M
2024-04-10 90.20 90.71 90.20 90.53 0.1M
2024-04-09 90.40 90.63 90.19 90.19 0.0M
2024-04-08 90.37 90.64 90.36 90.40 0.0M
2024-04-05 90.29 90.82 90.13 90.50 0.0M
2024-04-04 90.26 90.32 89.98 90.29 0.0M
2024-04-03 89.90 90.36 89.78 90.26 0.0M
2024-04-02 89.71 90.45 89.67 89.90 0.0M
2024-04-01 89.72 90.91 89.46 89.46 0.1M
2024-03-28 89.81 89.96 89.52 89.72 0.0M
2024-03-27 90.04 90.83 89.58 89.81 0.1M
2024-03-26 89.53 90.55 89.51 89.97 0.1M
2024-03-25 89.71 89.90 89.30 89.53 0.1M
2024-03-23 97.83 97.83 97.83 97.83 0.0M
2024-03-22 89.53 90.04 89.35 89.72 0.1M
2024-03-21 89.53 89.72 89.31 89.55 0.1M
2024-03-20 89.36 89.72 89.26 89.53 0.1M
2024-03-19 89.25 89.72 89.13 89.70 0.1M
2024-03-18 89.08 89.53 89.07 89.34 0.0M
2024-03-15 89.07 89.70 89.04 89.04 0.0M
2024-03-14 88.82 89.26 88.82 89.07 0.0M
2024-03-13 88.86 89.25 88.62 88.89 0.1M
2024-03-12 89.08 89.63 88.71 88.86 0.1M
2024-03-11 88.80 89.45 88.45 89.21 0.0M
2024-03-08 88.34 88.94 88.22 88.80 0.0M
2024-03-07 88.80 88.94 88.16 88.34 0.1M
2024-03-06 88.83 90.56 88.35 88.80 0.3M
2024-03-05 89.09 89.21 88.64 88.83 0.0M
2024-03-04 88.34 89.12 88.11 88.91 0.1M
2024-03-01 88.34 88.61 87.77 88.34 0.0M
2024-02-29 87.06 88.07 87.04 88.01 0.1M
2024-02-28 86.81 87.94 86.71 87.04 0.1M
2024-02-27 87.12 87.16 86.72 86.80 0.1M
2024-02-26 87.23 87.48 86.71 87.16 0.1M
2024-02-23 87.61 87.61 87.11 87.17 0.1M
2024-02-22 87.89 88.05 87.32 87.50 0.0M
2024-02-21 88.07 88.07 87.71 87.89 0.0M
2024-02-20 87.61 88.07 87.61 88.02 0.0M
2024-02-19 87.45 87.79 87.27 87.61 0.0M
2024-02-16 87.07 87.48 87.07 87.26 0.0M
2024-02-15 87.41 87.43 86.98 87.07 0.0M
2024-02-14 87.61 87.61 87.32 87.41 0.0M
2024-02-09 88.31 88.70 87.20 87.61 0.0M
2024-02-08 88.26 88.69 88.25 88.31 0.0M
2024-02-07 88.30 88.65 88.25 88.26 0.0M
2024-02-06 87.75 88.34 87.61 88.25 0.0M
2024-02-05 87.48 87.84 87.47 87.80 0.0M
2024-02-02 87.25 87.70 87.02 87.48 0.0M
2024-02-01 87.25 87.61 86.61 87.10 0.0M
2024-01-31 87.19 87.36 86.65 87.09 0.0M
2024-01-30 86.52 87.28 86.47 87.24 0.0M
2024-01-29 86.65 86.76 86.45 86.45 0.0M
2024-01-26 86.16 86.79 86.15 86.67 0.0M
2024-01-25 86.47 86.47 85.75 86.15 0.0M
2024-01-24 86.95 87.01 86.02 86.20 0.0M
2024-01-23 86.74 87.01 86.47 86.94 0.0M
2024-01-22 85.98 87.01 85.60 86.75 0.0M
2024-01-19 85.83 86.38 85.83 86.11 0.0M
2024-01-18 85.68 86.17 85.58 85.83 0.0M
2024-01-17 85.73 86.15 85.66 85.67 0.1M
2024-01-16 85.57 86.05 85.57 85.66 0.0M
2024-01-15 85.75 86.17 85.53 85.57 0.0M
2024-01-12 85.66 85.75 85.13 85.72 0.0M
2024-01-11 85.48 85.72 85.35 85.57 0.0M
2024-01-10 85.58 85.82 85.35 85.48 0.0M
2024-01-09 86.02 86.02 85.53 85.58 0.0M
2024-01-08 86.34 86.38 85.66 86.03 0.0M
2024-01-05 86.05 86.88 85.57 86.34 0.1M
2024-01-04 86.15 86.75 85.77 86.04 0.0M
2024-01-03 86.34 86.64 85.32 86.15 0.1M
2024-01-02 86.21 86.87 85.77 86.34 0.0M