Hsi Malls Fundo De Investimento Imobiliario (BVMF:HSML11)
Brazil · Delayed Price · Currency is BRL 85.89
-0.70 (-0.81%)
At close: Sep 26, 2025
BVMF:HSML11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 85.89 | 86.97 | 85.89 | 86.41 | 86.41 | 0.61% | 32,988 |
| Sep 29, 2025 | 86.58 | 86.89 | 85.62 | 85.89 | 85.89 | -0.81% | 51,311 |
| Sep 26, 2025 | 85.90 | 86.69 | 85.90 | 86.59 | 86.59 | 0.35% | 37,375 |
| Sep 25, 2025 | 85.78 | 86.48 | 85.74 | 86.29 | 86.29 | 0.66% | 23,331 |
| Sep 24, 2025 | 86.17 | 86.94 | 85.52 | 85.72 | 85.72 | -0.10% | 58,929 |
| Sep 23, 2025 | 84.85 | 86.78 | 84.85 | 85.81 | 85.81 | 1.19% | 56,823 |
| Sep 22, 2025 | 86.50 | 87.04 | 84.80 | 84.80 | 84.80 | -1.97% | 57,039 |
| Sep 19, 2025 | 86.56 | 87.31 | 86.39 | 86.50 | 86.50 | -0.07% | 45,282 |
| Sep 18, 2025 | 86.50 | 86.59 | 86.11 | 86.56 | 86.56 | 0.07% | 25,076 |
| Sep 17, 2025 | 86.74 | 87.75 | 85.65 | 86.50 | 86.50 | - | 78,461 |
| Sep 16, 2025 | 85.00 | 87.36 | 84.90 | 86.50 | 86.50 | 2.06% | 67,233 |
| Sep 15, 2025 | 84.51 | 85.45 | 84.20 | 84.75 | 84.75 | 0.08% | 43,066 |
| Sep 12, 2025 | 84.36 | 85.00 | 83.81 | 84.68 | 84.68 | 0.39% | 63,671 |
| Sep 11, 2025 | 84.02 | 84.83 | 83.71 | 84.35 | 84.35 | 0.39% | 95,551 |
| Sep 10, 2025 | 84.20 | 84.60 | 83.01 | 84.02 | 84.02 | -0.31% | 49,734 |
| Sep 9, 2025 | 83.80 | 84.78 | 82.28 | 84.28 | 84.28 | 0.57% | 87,152 |
| Sep 8, 2025 | 82.90 | 84.92 | 82.70 | 83.80 | 83.80 | 0.60% | 53,193 |
| Sep 5, 2025 | 81.69 | 83.62 | 81.47 | 83.30 | 83.30 | 1.96% | 150,242 |
| Sep 4, 2025 | 81.99 | 81.99 | 81.31 | 81.70 | 81.70 | 0.50% | 15,125 |
| Sep 3, 2025 | 81.00 | 82.13 | 80.53 | 81.29 | 81.29 | 0.56% | 36,367 |
| Sep 2, 2025 | 82.55 | 82.55 | 80.53 | 80.84 | 80.84 | -2.07% | 88,136 |
| Sep 1, 2025 | 82.65 | 83.28 | 81.70 | 82.55 | 82.55 | -0.54% | 62,938 |
| Aug 29, 2025 | 81.49 | 83.50 | 81.01 | 83.00 | 82.33 | 1.84% | 69,622 |
| Aug 28, 2025 | 79.60 | 81.50 | 79.59 | 81.50 | 80.84 | 2.26% | 17,849 |
| Aug 27, 2025 | 79.69 | 79.99 | 79.60 | 79.70 | 79.06 | 0.48% | 23,643 |
| Aug 26, 2025 | 79.80 | 80.04 | 78.75 | 79.32 | 78.68 | -0.11% | 115,722 |
| Aug 25, 2025 | 80.50 | 80.50 | 79.31 | 79.41 | 78.77 | -1.37% | 47,220 |
| Aug 22, 2025 | 79.99 | 80.70 | 79.58 | 80.51 | 79.86 | 0.65% | 21,658 |
| Aug 21, 2025 | 79.58 | 80.10 | 79.58 | 79.99 | 79.34 | 0.36% | 22,149 |
| Aug 20, 2025 | 79.80 | 80.40 | 79.58 | 79.70 | 79.06 | 0.10% | 21,103 |
| Aug 19, 2025 | 79.90 | 80.10 | 79.14 | 79.62 | 78.98 | -0.35% | 25,947 |
| Aug 18, 2025 | 79.90 | 80.40 | 79.50 | 79.90 | 79.26 | -0.06% | 52,783 |
| Aug 15, 2025 | 79.85 | 80.99 | 78.37 | 79.95 | 79.31 | 0.25% | 42,404 |
| Aug 14, 2025 | 80.00 | 80.62 | 79.30 | 79.75 | 79.11 | 0.58% | 22,334 |
| Aug 13, 2025 | 80.26 | 80.75 | 79.11 | 79.29 | 78.65 | -1.20% | 18,378 |
| Aug 12, 2025 | 79.94 | 80.71 | 79.30 | 80.25 | 79.60 | 0.44% | 28,777 |
| Aug 11, 2025 | 80.44 | 80.88 | 79.11 | 79.90 | 79.26 | -0.05% | 25,838 |
| Aug 8, 2025 | 80.10 | 80.74 | 79.55 | 79.94 | 79.30 | -0.70% | 21,678 |
| Aug 7, 2025 | 78.90 | 81.00 | 78.65 | 80.50 | 79.85 | 2.13% | 41,183 |
| Aug 6, 2025 | 79.36 | 79.90 | 78.82 | 78.82 | 78.18 | -0.86% | 21,812 |
| Aug 5, 2025 | 80.17 | 80.83 | 79.22 | 79.50 | 78.86 | -0.89% | 22,774 |
| Aug 4, 2025 | 80.35 | 81.75 | 79.70 | 80.21 | 79.56 | -0.99% | 84,766 |
| Aug 1, 2025 | 80.65 | 81.97 | 79.10 | 81.01 | 80.36 | 1.77% | 75,034 |
| Jul 31, 2025 | 78.94 | 80.40 | 78.86 | 79.60 | 78.30 | 0.82% | 35,600 |
| Jul 30, 2025 | 79.41 | 79.78 | 78.90 | 78.95 | 77.66 | -0.48% | 26,105 |
| Jul 29, 2025 | 79.90 | 79.99 | 79.15 | 79.33 | 78.04 | -0.35% | 22,459 |
| Jul 28, 2025 | 80.40 | 80.40 | 79.50 | 79.61 | 78.31 | -0.98% | 23,778 |
| Jul 25, 2025 | 80.10 | 80.40 | 79.55 | 80.40 | 79.09 | 0.49% | 22,954 |
| Jul 24, 2025 | 79.95 | 80.20 | 79.55 | 80.01 | 78.71 | 0.08% | 20,181 |
| Jul 23, 2025 | 80.35 | 80.40 | 78.91 | 79.95 | 78.65 | -0.50% | 33,543 |