HSML11

Hsi Malls Fundo DE Inves... Historical Data

Company Name Stock Ticker Symbol Market Type
Hsi Malls Fundo DE Investimento Imobiliario HSML11 Bovespa Fund
  Price Change Change Percent Stock Price Last Traded
0.22 0.28% 79.52 08:26:51
Open Price Low Price High Price Close Price Prev Close
79.14 79.02 79.77 79.30
more quote information »

HSML11 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.0380.0076.6078.4920,7412.493.23%
1 Month78.2880.0073.9976.5233,0481.241.58%
3 Months89.1289.5973.9979.5329,147-9.60-10.77%
6 Months77.8994.9673.9984.6630,8291.632.09%
1 Year75.9094.9671.5081.5628,9553.624.77%
3 Years123.96124.5052.5087.3033,948-44.44-35.85%
5 Years105.55127.7052.5092.9937,787-26.03-24.66%

HSML11 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 80.00 0.50 0.63% 79.50 80.00 79.44 17,461
Jan 30 2023 79.50 1.00 1.27% 78.50 79.98 78.50 21,095
Jan 27 2023 78.50 0.98 1.26% 77.49 78.50 77.30 20,366
Jan 26 2023 77.52 0.19 0.25% 77.33 77.77 76.62 22,434
Jan 25 2023 77.33 0.34 0.44% 77.00 77.88 76.62 22,350
Jan 24 2023 76.99 0.27 0.35% 76.70 77.30 75.75 17,393
Jan 23 2023 76.72 -0.67 -0.87% 77.30 77.30 75.56 35,339
Jan 20 2023 77.39 -0.41 -0.53% 77.80 78.20 76.86 41,284
Jan 19 2023 77.80 -0.71 -0.9% 78.51 79.28 77.60 21,660
Jan 18 2023 78.51 -0.35 -0.44% 78.86 79.29 78.33 21,121
Jan 17 2023 78.86 -0.63 -0.79% 79.49 79.58 77.99 23,969
Jan 16 2023 79.49 2.22 2.87% 77.27 79.74 77.26 37,554
Jan 13 2023 77.27 2.27 3.03% 75.27 77.27 75.26 30,767
Jan 12 2023 75.00 0.55 0.74% 74.50 75.22 74.46 19,351
Jan 11 2023 74.45 0.36 0.49% 74.61 75.34 74.00 37,045
Jan 10 2023 74.09 -0.70 -0.94% 75.15 75.87 73.99 60,207
Jan 09 2023 74.79 -0.73 -0.97% 75.60 76.44 74.27 50,716
Jan 06 2023 75.52 -0.52 -0.68% 76.06 76.87 75.25 45,614
Jan 05 2023 76.04 0.06 0.08% 76.19 76.86 75.50 26,284
Jan 04 2023 75.98 -2.30 -2.94% 78.28 78.88 75.20 64,488
Jan 03 2023 78.28 0.05 0.06% 78.26 79.49 77.13 35,918
Jan 02 2023 78.23 -3.61 -4.41% 81.50 81.60 78.23 29,209
See More Historical Prices ยป
Your Recent History
BOV
HSML11
Hsi Malls ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230201 13:42:05