Hsi Malls Fundo De Investimento Imobiliario (BVMF:HSML11)
Brazil · Delayed Price · Currency is BRL 83.00
+1.50 (1.84%)
At close: Aug 29, 2025
BVMF:HSML11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 81.00 | 81.03 | 80.53 | 80.98 | - | 0.17% | 2,412 |
| Sep 2, 2025 | 82.55 | 82.55 | 80.53 | 80.84 | - | -2.07% | 88,045 |
| Sep 1, 2025 | 82.65 | 83.28 | 81.70 | 82.55 | - | -0.54% | 62,938 |
| Aug 29, 2025 | 81.49 | 83.50 | 81.01 | 83.00 | - | 1.84% | 69,654 |
| Aug 28, 2025 | 79.60 | 81.50 | 79.59 | 81.50 | - | 2.26% | 17,849 |
| Aug 27, 2025 | 79.69 | 79.99 | 79.60 | 79.70 | - | 0.48% | 23,643 |
| Aug 26, 2025 | 79.80 | 80.04 | 78.75 | 79.32 | - | -0.11% | 115,722 |
| Aug 25, 2025 | 80.50 | 80.50 | 79.31 | 79.41 | - | -1.37% | 47,220 |
| Aug 22, 2025 | 79.99 | 80.70 | 79.58 | 80.51 | - | 0.65% | 23,001 |
| Aug 21, 2025 | 79.58 | 80.10 | 79.58 | 79.99 | - | 0.36% | 22,149 |
| Aug 20, 2025 | 79.80 | 80.40 | 79.58 | 79.70 | - | 0.10% | 21,103 |
| Aug 19, 2025 | 79.90 | 80.10 | 79.14 | 79.62 | - | -0.35% | 25,947 |
| Aug 18, 2025 | 79.90 | 80.40 | 79.50 | 79.90 | - | -0.06% | 52,783 |
| Aug 15, 2025 | 79.85 | 80.99 | 78.37 | 79.95 | - | 0.25% | 42,452 |
| Aug 14, 2025 | 80.00 | 80.62 | 79.30 | 79.75 | - | 0.58% | 22,334 |
| Aug 13, 2025 | 80.26 | 80.75 | 79.11 | 79.29 | - | -1.20% | 18,378 |
| Aug 12, 2025 | 79.94 | 80.71 | 79.30 | 80.25 | - | 0.44% | 28,777 |
| Aug 11, 2025 | 80.44 | 80.88 | 79.11 | 79.90 | - | -0.05% | 25,838 |
| Aug 8, 2025 | 80.10 | 80.74 | 79.55 | 79.94 | - | -0.70% | 21,918 |
| Aug 7, 2025 | 78.90 | 81.00 | 78.65 | 80.50 | - | 2.13% | 41,183 |
| Aug 6, 2025 | 79.36 | 79.90 | 78.82 | 78.82 | - | -0.86% | 21,812 |
| Aug 5, 2025 | 80.17 | 80.83 | 79.22 | 79.50 | - | -0.89% | 22,774 |
| Aug 4, 2025 | 80.35 | 81.75 | 79.70 | 80.21 | - | -0.99% | 84,766 |
| Aug 1, 2025 | 80.65 | 81.97 | 79.10 | 81.01 | - | 1.77% | 75,067 |
| Jul 31, 2025 | 78.94 | 80.40 | 78.86 | 79.60 | - | 0.82% | 35,600 |
| Jul 30, 2025 | 79.41 | 79.78 | 78.90 | 78.95 | - | -0.48% | 26,105 |
| Jul 29, 2025 | 79.90 | 79.99 | 79.15 | 79.33 | - | -0.35% | 22,459 |
| Jul 28, 2025 | 80.40 | 80.40 | 79.50 | 79.61 | - | -0.98% | 23,778 |
| Jul 25, 2025 | 80.10 | 80.40 | 79.55 | 80.40 | - | 0.49% | 22,996 |
| Jul 24, 2025 | 79.95 | 80.20 | 79.55 | 80.01 | - | 0.08% | 20,181 |
| Jul 23, 2025 | 80.35 | 80.40 | 78.91 | 79.95 | - | -0.50% | 33,543 |
| Jul 22, 2025 | 80.76 | 81.20 | 80.29 | 80.35 | - | -1.13% | 22,308 |
| Jul 21, 2025 | 82.15 | 82.15 | 80.65 | 81.27 | - | -1.07% | 28,401 |
| Jul 18, 2025 | 82.48 | 83.10 | 82.14 | 82.15 | - | -0.15% | 27,758 |
| Jul 17, 2025 | 83.21 | 83.40 | 81.85 | 82.27 | - | -1.09% | 40,277 |
| Jul 16, 2025 | 83.29 | 83.32 | 83.00 | 83.18 | - | -0.14% | 17,667 |
| Jul 15, 2025 | 83.60 | 83.60 | 83.20 | 83.30 | - | -0.36% | 25,627 |
| Jul 14, 2025 | 83.40 | 83.80 | 83.37 | 83.60 | - | 0.24% | 27,174 |
| Jul 11, 2025 | 83.69 | 84.04 | 83.37 | 83.40 | - | -0.35% | 18,912 |
| Jul 10, 2025 | 83.99 | 84.00 | 83.51 | 83.69 | - | -0.36% | 18,700 |
| Jul 9, 2025 | 84.11 | 84.42 | 83.83 | 83.99 | - | -0.37% | 14,759 |
| Jul 8, 2025 | 84.76 | 85.10 | 84.03 | 84.30 | - | -0.24% | 19,804 |
| Jul 7, 2025 | 85.15 | 85.72 | 84.50 | 84.50 | - | -0.08% | 28,602 |
| Jul 4, 2025 | 84.60 | 85.15 | 84.46 | 84.57 | - | 0.14% | 29,283 |
| Jul 3, 2025 | 85.00 | 85.23 | 84.14 | 84.45 | - | -0.65% | 21,156 |
| Jul 2, 2025 | 85.00 | 85.85 | 84.51 | 85.00 | - | -0.14% | 38,787 |
| Jul 1, 2025 | 84.66 | 85.17 | 84.45 | 85.12 | - | -0.22% | 44,527 |
| Jun 30, 2025 | 84.34 | 85.84 | 84.09 | 85.31 | - | 1.49% | 34,308 |
| Jun 27, 2025 | 84.11 | 84.80 | 83.67 | 84.06 | - | 0.20% | 32,908 |
| Jun 26, 2025 | 83.68 | 84.31 | 83.66 | 83.89 | - | -0.26% | 37,533 |