HSI Renda Imobiliaria FII

HSRE11
🏛️ brazil →
101.50
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
2021-12-30 82.93 84.64 82.93 84.64 0.0M
2021-12-28 82.93 82.93 82.93 82.93 0.0M
2021-12-22 84.64 84.64 84.64 84.64 0.0M
2021-12-21 84.64 84.64 84.64 84.64 0.0M
2021-12-20 84.64 84.64 83.36 84.64 0.0M
2021-12-15 84.64 84.64 84.64 84.64 0.0M
2021-12-13 84.64 84.64 82.93 83.62 0.0M
2021-12-10 83.36 84.64 83.36 84.64 0.0M
2021-12-09 83.36 83.36 83.36 83.36 0.2M
2021-12-08 82.93 82.93 82.93 82.93 0.0M
2021-12-07 82.93 82.93 82.93 82.93 0.0M
2021-12-06 83.78 83.78 83.78 83.78 0.0M
2021-12-03 84.64 84.64 83.78 83.78 0.0M
2021-12-01 71.69 82.93 71.69 82.93 0.0M
2021-11-30 84.15 84.15 82.88 82.88 0.3M
2021-11-29 84.15 84.15 84.15 84.15 0.0M
2021-11-26 84.15 84.15 84.15 84.15 0.0M
2021-11-22 84.15 84.15 82.77 82.77 0.0M
2021-11-19 84.15 84.15 84.15 84.15 0.0M
2021-11-12 84.15 84.15 84.15 84.15 0.0M
2021-11-10 84.15 84.15 84.15 84.15 0.0M
2021-11-08 84.15 84.15 84.15 84.15 0.0M
2021-11-05 84.15 84.15 84.15 84.15 0.0M
2021-11-04 84.15 84.15 84.15 84.15 0.0M
2021-10-29 83.67 83.67 81.98 82.40 0.4M
2021-10-28 83.67 83.67 83.67 83.67 0.0M
2021-10-27 82.31 82.31 82.31 82.31 0.4M
2021-10-25 81.98 83.67 81.98 83.67 0.0M
2021-10-22 83.67 83.67 83.67 83.67 0.0M
2021-10-21 83.67 83.67 83.67 83.67 0.0M
2021-10-20 83.67 83.67 83.67 83.67 0.0M
2021-10-19 79.44 81.98 79.44 81.98 0.0M
2021-10-18 83.67 83.67 83.67 83.67 0.0M
2021-10-15 83.67 83.67 83.67 83.67 0.0M
2021-10-11 83.67 83.67 83.67 83.67 0.0M
2021-10-07 83.67 83.67 83.67 83.67 0.0M
2021-10-06 83.67 83.67 83.67 83.67 0.0M
2021-09-30 82.34 82.35 81.51 82.35 0.1M
2021-09-29 82.03 82.03 82.03 82.03 0.0M
2021-09-28 81.51 82.03 81.51 82.03 0.3M
2021-09-27 81.93 81.94 81.93 81.94 0.0M
2021-09-24 81.93 81.93 81.93 81.93 0.2M
2021-09-22 81.34 81.93 81.34 81.93 0.0M
2021-09-14 79.82 81.34 79.82 81.34 0.0M
2021-09-08 78.16 81.75 78.15 81.75 0.0M
2021-09-03 81.58 81.58 81.58 81.58 0.1M
2021-09-02 81.93 81.93 81.93 81.93 0.0M
2021-08-31 81.45 81.45 81.37 81.37 0.1M
2021-08-30 81.45 81.45 81.45 81.45 0.1M
2021-08-27 81.45 81.45 81.45 81.45 0.0M
2021-08-24 81.46 81.46 81.42 81.45 0.0M
2021-08-23 81.45 81.46 81.42 81.42 0.0M
2021-08-20 81.56 81.56 81.56 81.56 0.0M
2021-08-19 81.56 81.56 81.56 81.56 0.0M
2021-08-18 81.56 81.56 81.56 81.56 0.0M
2021-08-13 81.56 81.56 81.56 81.56 0.0M
2021-08-12 80.82 80.82 80.82 80.82 0.0M
2021-08-11 82.29 82.29 82.29 82.29 0.0M
2021-08-10 81.31 82.29 80.82 80.82 0.0M
2021-08-09 82.29 82.29 82.29 82.29 0.0M
2021-08-06 82.29 82.29 82.29 82.29 0.0M
2021-08-03 81.43 81.43 80.82 80.82 0.1M
2021-07-30 81.43 81.43 81.43 81.43 0.0M
2021-07-27 80.59 80.59 80.59 80.59 0.1M
2021-07-26 81.43 81.43 80.60 80.60 0.0M
2021-07-23 80.59 80.59 80.59 80.59 0.0M
2021-07-22 81.43 81.43 81.43 81.43 0.0M
2021-07-16 80.59 80.59 80.59 80.59 0.0M
2021-07-15 81.43 81.43 81.43 81.43 0.0M
2021-07-14 81.43 81.43 81.43 81.43 0.0M
2021-07-13 81.43 81.43 81.43 81.43 0.0M
2021-07-12 81.42 81.43 81.42 81.43 0.0M
2021-07-07 80.93 80.93 80.93 80.93 0.1M
2021-07-02 81.39 81.43 81.03 81.43 0.0M
2021-06-29 81.39 81.39 81.39 81.39 0.0M
2021-06-28 81.39 81.39 81.39 81.39 0.0M
2021-06-24 80.57 80.57 80.57 80.57 0.1M
2021-06-21 81.38 81.38 81.38 81.38 0.0M
2021-06-18 78.54 81.39 78.53 81.39 0.0M
2021-06-17 78.50 80.56 78.50 80.32 0.0M
2021-06-16 81.39 81.39 81.39 81.39 0.0M
2021-06-15 81.38 81.39 81.38 81.39 0.0M
2021-06-14 81.39 81.39 81.38 81.39 0.0M
2021-06-09 81.38 81.39 74.37 81.39 0.0M
2021-06-08 81.39 81.39 81.39 81.39 0.0M
2021-06-07 81.38 81.39 81.38 81.39 0.0M
2021-06-04 81.39 81.39 81.39 81.39 0.0M
2021-06-02 81.39 81.39 81.39 81.39 0.0M
2021-05-25 76.40 76.40 76.40 76.40 0.1M
2021-05-21 82.11 82.11 74.02 76.41 0.0M
2021-05-17 76.81 76.81 76.43 76.43 0.0M
2021-05-13 80.51 82.11 76.40 82.11 0.0M
2021-05-12 82.06 84.11 75.58 75.58 0.0M
2021-05-07 82.13 82.13 82.13 82.13 0.0M
2021-05-05 76.41 76.41 76.00 76.00 0.0M
2021-05-04 85.03 85.44 75.60 81.33 0.0M
2021-05-03 85.22 85.44 78.04 85.44 0.0M
2021-04-29 73.66 73.66 73.66 73.66 0.0M
2021-04-27 75.53 75.54 73.58 73.58 0.0M
2021-04-26 73.58 73.59 73.58 73.58 0.0M
2021-04-23 73.62 75.54 73.62 75.54 0.0M
2021-04-22 75.13 75.54 73.49 73.49 0.0M
2021-04-20 75.13 75.13 75.13 75.13 0.0M
2021-04-19 73.41 74.31 72.43 74.30 0.0M
2021-04-16 73.49 73.49 70.64 73.08 0.0M
2021-04-15 73.49 73.49 73.49 73.49 0.0M
2021-04-14 71.45 74.31 70.80 72.27 0.0M
2021-04-13 72.51 74.31 70.64 70.64 0.0M
2021-04-12 72.27 73.90 71.45 73.49 0.0M
2021-04-09 72.27 74.30 72.27 72.27 0.0M
2021-04-08 73.89 74.31 71.45 72.27 0.0M
2021-04-07 74.31 74.31 71.45 71.45 0.0M
2021-04-06 73.49 74.30 71.45 71.45 0.0M
2021-04-05 73.90 74.31 71.53 74.29 0.0M
2021-04-01 75.94 75.94 71.45 71.46 0.0M
2021-03-31 72.45 74.89 70.01 71.23 0.0M
2021-03-30 74.90 74.90 67.57 70.82 0.0M
2021-03-29 73.27 74.90 70.09 71.23 0.0M
2021-03-26 71.23 73.27 71.23 71.23 0.0M
2021-03-19 71.03 71.03 71.03 71.03 0.0M