Skip to main content
logo
Hsi Ativos Financeiros Fundos Investimentos Imoliarios (BVMF:HSAF11)
Brazil flag Brazil · Delayed Price · Currency is BRL
81.29
+0.19 (0.23%)
Last updated: Mar 18, 2026, 4:22 PM GMT-3

BVMF:HSAF11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202681.3081.3580.5681.1081.10-0.36%3,028
Mar 16, 202680.9581.3980.2581.3981.390.54%8,566
Mar 13, 202680.7881.4080.5980.9580.950.22%1,425
Mar 12, 202680.7480.8880.4080.7780.770.04%3,309
Mar 11, 202680.6880.7480.2680.7480.740.21%2,828
Mar 10, 202680.4580.9580.2380.5780.570.16%6,250
Mar 9, 202680.6980.6980.2680.4480.44-0.30%4,128
Mar 6, 202680.9980.9980.5380.6880.68-0.15%2,235
Mar 5, 202681.2881.2880.5380.8080.80-0.27%4,930
Mar 4, 202680.9281.3780.9281.0281.02-0.16%820
Mar 3, 202681.6081.6080.8681.1581.15-0.55%2,868
Mar 2, 202681.7081.9981.3381.6081.60-2.19%5,389
Feb 27, 202682.9983.9981.6283.4382.48-0.05%17,382
Feb 26, 202681.1083.4780.7483.4782.522.81%13,485
Feb 25, 202680.7081.6580.7081.1980.270.10%13,086
Feb 24, 202681.2981.7980.7781.1180.19-0.41%13,628
Feb 23, 202680.9581.4480.5181.4480.510.80%9,979
Feb 20, 202680.6280.9780.5280.7979.870.21%6,160
Feb 19, 202681.1581.3580.2380.6279.70-0.65%14,347
Feb 18, 202681.7981.7980.8981.1580.23-0.79%5,511
Feb 13, 202681.4781.8080.5881.8080.870.99%11,311
Feb 12, 202681.4382.0581.0081.0080.08-0.53%10,211
Feb 11, 202681.5081.6980.2881.4380.50-0.07%10,814
Feb 10, 202680.9281.9480.1381.4980.560.77%21,670
Feb 9, 202680.9681.9480.2280.8779.95-0.11%14,074
Feb 6, 202682.2282.2279.8280.9680.04-1.53%16,682
Feb 5, 202680.6182.4980.6182.2281.280.64%18,136
Feb 4, 202680.0082.6779.5881.7080.772.13%10,779
Feb 3, 202678.9081.4978.5180.0079.091.68%33,018
Feb 2, 202678.8978.8978.1978.6877.78-1.03%9,869
Jan 30, 202679.3079.8579.1279.5077.660.34%43,914
Jan 29, 202679.4379.6079.0579.2377.39-0.44%13,786
Jan 28, 202679.2679.7079.1779.5877.73-0.15%49,051
Jan 27, 202679.3079.8679.0979.7077.850.50%54,450
Jan 26, 202679.7979.8079.1579.3077.46-0.25%11,561
Jan 23, 202679.1179.6078.9979.5077.660.51%64,173
Jan 22, 202679.5380.0078.8079.1077.26-0.34%16,831
Jan 21, 202680.4180.4179.1179.3777.53-0.54%6,136
Jan 20, 202680.3680.3679.7179.8077.95-0.68%3,729
Jan 19, 202680.0080.4079.7080.3578.490.44%12,829
Jan 16, 202680.0880.5079.8680.0078.14-0.31%31,056
Jan 15, 202680.7381.3879.7080.2578.39-0.80%108,393
Jan 14, 202680.6281.7880.6280.9079.020.12%1,898
Jan 13, 202681.0081.1580.5280.8078.93-1.46%2,344
Jan 12, 202680.5882.0079.9282.0080.102.18%8,137
Jan 9, 202680.4580.5780.0180.2578.39-0.21%2,540
Jan 8, 202680.2980.9080.1180.4278.550.25%4,861
Jan 7, 202681.1282.0080.0180.2278.36-1.99%6,036
Jan 6, 202680.8981.8579.5181.8579.952.03%3,171
Jan 5, 202680.7081.4078.6580.2278.36-0.62%7,591